{"ticker": "NBTB", "overview": {"cik": "790359", "ticker": "NBTB", "name": "NBT BANCORP INC", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001140361-26-031820", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000501", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000059", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007393", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007375", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001140361-26-029754", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001140361-26-026240", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006047", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005983", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000056", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001949846-26-000361", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0001140361-26-024417", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0001140361-26-024406", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005700", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000051", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "FORM 3", "accession": "0001140361-26-022440", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000049", "price_sensitive": false}]}, "description": "NBT BANCORP INC trades as NBTB on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 1,138 insider filings for the company, from July 2003 to July 2026. Across those, 38 insiders disclosed 44 open-market purchases totalling $5.60M against 266 sales totalling $69.69M. The most recent filing on record is dated 7 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 44, "buy_sum": 5599090.7361, "sell_n": 266, "sell_sum": 69688486.366019, "net": -64089395.62991899, "insiders": 38, "first_date": "2003-07-31", "last_date": "2026-07-29"}, "metrics": {"ticker": "NBTB", "has_prices": true, "as_of": "2026-08-07", "last": 52.66, "prev_close": 52.91, "change": -0.25, "change_pct": -0.004725004725004725, "session_volume": 259407.0, "vwap_5": 53.14294159469857, "vwap_20": 52.5803041247356, "vwap_60": 49.36777636677842, "vwap_250": 45.21854523799482, "high_52w": 54.26, "low_52w": 39.61, "avg_volume_20": 433807.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000790359-26-000059", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Sarah A. Halliday", "who_key": "Halliday Sarah A", "role": "EVP/Chief Comm Innovation Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 486401.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Top exec sells $486K of NBTB", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000059/0000790359-26-000059-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139250}, {"id": "0000790359-26-000060", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Ruth H. Mahoney", "who_key": "Mahoney Ruth H", "role": "EVP/President of Wealth Mgmt", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 244350.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President sells $244K of NBTB", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000060/0000790359-26-000060-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139250}, {"id": "13DG-0000093751-26-000501", "src": "13DG", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "NBT Bancorp Inc", "who_key": "NBT BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NBT BANCORP INC takes a 5.3% passive stake in NBTB", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/0000093751-26-000501-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 181010}, {"id": "0000790359-26-000057", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Heidi M. Hoeller", "who_key": "Hoeller Heidi M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 100873.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $101K of NBTB", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000057/0000790359-26-000057-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206930}, {"id": "0000790359-26-000058", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Martin Randolph Sparks", "who_key": "Sparks Martin Randolph", "role": "EVP,General Counsel,Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 57650.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Someone inside NBTB is selling \u2014 $58K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000058/0000790359-26-000058-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206930}, {"id": "0000790359-26-000056", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "John H. Watt Jr", "who_key": "WATT JOHN H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 995750.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $996K of NBTB", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000056/0000790359-26-000056-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211250}, {"id": "0000790359-26-000055", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Ruth H. Mahoney", "who_key": "Mahoney Ruth H", "role": "EVP/President of Wealth Mgmt", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 233000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President sells $233K of NBTB", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000055/0000790359-26-000055-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217010}, {"id": "0000790359-26-000054", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Andrew S. Kowalczyk III", "who_key": "Kowalczyk Andrew S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000054/0000790359-26-000054-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238610}, {"id": "0000790359-26-000043", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "David J. Nasca", "who_key": "NASCA DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000043/0000790359-26-000043-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241490}, {"id": "0000790359-26-000044", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "V. Daniel Robinson II", "who_key": "Robinson V Daniel II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000044/0000790359-26-000044-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241490}, {"id": "0000790359-26-000045", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Heidi M. Hoeller", "who_key": "Hoeller Heidi M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000045/0000790359-26-000045-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241490}, {"id": "0000790359-26-000046", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Jason David Brown", "who_key": "Brown Jason David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000046/0000790359-26-000046-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241490}, {"id": "0000790359-26-000047", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Martin A. Dietrich", "who_key": "DIETRICH MARTIN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000047/0000790359-26-000047-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241490}, {"id": "0000790359-26-000048", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Matthew J. Salanger", "who_key": "Salanger Matthew J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000048/0000790359-26-000048-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241490}, {"id": "0000790359-26-000049", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Richard J. Cantele Jr", "who_key": "CANTELE RICHARD J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000049/0000790359-26-000049-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241490}, {"id": "0000790359-26-000050", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Timothy E. Delaney", "who_key": "DELANEY TIMOTHY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000050/0000790359-26-000050-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241490}, {"id": "0000790359-26-000051", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Johanna R. Ames", "who_key": "Ames Johanna R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000051/0000790359-26-000051-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241490}, {"id": "0000790359-26-000052", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Andrew S. Kowalczyk III", "who_key": "Kowalczyk Andrew S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000052/0000790359-26-000052-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241490}, {"id": "0000790359-26-000053", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "John H. Watt Jr", "who_key": "WATT JOHN H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000053/0000790359-26-000053-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241490}, {"id": "0000790359-26-000040", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Amy Wiles", "who_key": "Wiles Amy", "role": "EVP, Chief Risk and Credit", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 108152.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000040/0000790359-26-000040-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "0000790359-26-000041", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Cynthia A. Smaniotto", "who_key": "Smaniotto Cynthia A", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12565.650000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000041/0000790359-26-000041-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "0000790359-26-000042", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Martin Randolph Sparks", "who_key": "Sparks Martin Randolph", "role": "EVP,General Counsel,Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15916.490000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000042/0000790359-26-000042-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "0000790359-26-000037", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Sarah A. Halliday", "who_key": "Halliday Sarah A", "role": "EVP/Chief Comm Innovation Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 179999.880478, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000037/0000790359-26-000037-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253010}, {"id": "13DG-0002100119-26-000824", "src": "13DG", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "NBT Bancorp Inc", "who_key": "NBT BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NBT BANCORP INC takes a 5.06% passive stake in NBTB", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/0002100119-26-000824-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0002100121-26-000610", "src": "13DG", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "NBT Bancorp Inc", "who_key": "NBT BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NBT BANCORP INC crosses 5% of NBTB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/0002100121-26-000610-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "13DG-0000102909-26-001876", "src": "13DG", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "NBT Bancorp Inc", "who_key": "NBT BANCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NBT BANCORP INC adjusts its stake in NBTB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/0000102909-26-001876-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "0001140361-26-011199", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Annette L. Burns", "who_key": "Burns Annette L", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3611.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000114036126011199/0001140361-26-011199-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323570}, {"id": "0001140361-26-011203", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Cynthia A. Smaniotto", "who_key": "Smaniotto Cynthia A", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2603.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000114036126011203/0001140361-26-011203-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323570}, {"id": "0001140361-26-011207", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Ruth H. Mahoney", "who_key": "Mahoney Ruth H", "role": "EVP/President of Wealth Mgmt", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37958.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000114036126011207/0001140361-26-011207-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323570}, {"id": "0001140361-26-011211", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Joseph R. Stagliano", "who_key": "Stagliano Joseph R", "role": "SEVP & President of NBT Bank", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43459.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on NBTB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000114036126011211/0001140361-26-011211-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323570}], "recent_buys": [{"id": "0000790359-26-000025", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Timothy E. Delaney", "who_key": "DELANEY TIMOTHY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 976708.1, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director backs NBTB with $977K", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000025/0000790359-26-000025-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401330}, {"id": "0000790359-26-000010", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Timothy E. Delaney", "who_key": "DELANEY TIMOTHY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 976708.1, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director backs NBTB with $977K", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000010/0000790359-26-000010-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401330}, {"id": "0000790359-25-000005", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Timothy E. Delaney", "who_key": "DELANEY TIMOTHY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 409750.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $410K of NBTB", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035925000005/0000790359-25-000005-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520850}, {"id": "0000790359-25-000004", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Timothy E. Delaney", "who_key": "DELANEY TIMOTHY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81000.0, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $81K of NBTB", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035925000004/0000790359-25-000004-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529490}, {"id": "0001690001-25-000042", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Jason David Brown", "who_key": "Brown Jason David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14385.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $14K of NBTB", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000125000042/0001690001-25-000042-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745490}, {"id": "0001690001-25-000030", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Heidi M. Hoeller", "who_key": "Hoeller Heidi M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110973.44, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NBTB draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000125000030/0001690001-25-000030-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785810}, {"id": "0001690001-25-000029", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Heidi M. Hoeller", "who_key": "Hoeller Heidi M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110314.61940000001, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into NBTB", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000125000029/0001690001-25-000029-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795890}, {"id": "0002056264-25-000001", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Scott Allen Kingsley", "who_key": "Kingsley Scott Allen", "role": "President & CEO NBT Bancorp", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 89800.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into NBTB", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000205626425000001/0002056264-25-000001-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875090}, {"id": "0001690001-25-000012", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Heidi M. Hoeller", "who_key": "Hoeller Heidi M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32849.1, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying NBTB \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000125000012/0001690001-25-000012-index.htm", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912530}, {"id": "0001690001-24-000014", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Scott Allen Kingsley", "who_key": "Kingsley Scott Allen", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34000.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "5 insiders now buying NBTB", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000124000014/0001690001-24-000014-index.htm", "trade_date": "2024-02-05", "timestamp": "2024-02-05", "mins": 1442450}, {"id": "0001690001-24-000011", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Scott Allen Kingsley", "who_key": "Kingsley Scott Allen", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 36800.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into NBTB", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000124000011/0001690001-24-000011-index.htm", "trade_date": "2024-01-25", "timestamp": "2024-01-25", "mins": 1458290}, {"id": "0001690001-23-000056", "src": "INSIDERS", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "Jason David Brown", "who_key": "Brown Jason David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14524.615, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying NBTB", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000123000056/0001690001-23-000056-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518770}], "institutional": [{"id": "13DG-0000093751-26-000501", "src": "13DG", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "NBT Bancorp Inc", "who_key": "NBT BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NBT BANCORP INC takes a 5.3% passive stake in NBTB", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/0000093751-26-000501-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0002100119-26-000824", "src": "13DG", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "NBT Bancorp Inc", "who_key": "NBT BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NBT BANCORP INC takes a 5.06% passive stake in NBTB", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/0002100119-26-000824-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0002100121-26-000610", "src": "13DG", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "NBT Bancorp Inc", "who_key": "NBT BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NBT BANCORP INC crosses 5% of NBTB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/0002100121-26-000610-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "13DG-0000102909-26-001876", "src": "13DG", "ticker": "NBTB", "cik": "790359", "company": "NBT BANCORP INC", "company_raw": "NBT BANCORP INC", "who": "NBT Bancorp Inc", "who_key": "NBT BANCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NBT BANCORP INC adjusts its stake in NBTB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/790359/0000102909-26-001876-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NBT Bancorp Inc. - Common Stock", "new_value": "NBT BANCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000790359", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000790359", "applied": 1, "detected_at": "2026-10-26T09:57:05.997316"}]}, "key_people": [{"who": "Martin A. Dietrich", "who_key": "DIETRICH MARTIN A", "role": "President/CEO NBT Bancorp, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 44651.1375, "sold": 12791102.66811, "net": -12746451.53061, "trades": 31, "top_score": 59.9, "lean": "selling", "history": [{"action": "SELL", "amount": 432692.5, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195322000002/0001611953-22-000002-index.htm"}, {"action": "SELL", "amount": 417270.0, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000122000007/0001690001-22-000007-index.htm"}, {"action": "SELL", "amount": 626034.0, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000117000018/0001690001-17-000018-index.htm"}, {"action": "SELL", "amount": 927337.2866, "date": "2017-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195317000014/0001611953-17-000014-index.htm"}, {"action": "SELL", "amount": 142591.05000000002, "date": "2017-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000117000015/0001690001-17-000015-index.htm"}, {"action": "SELL", "amount": 828902.4205, "date": "2017-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195317000009/0001611953-17-000009-index.htm"}, {"action": "SELL", "amount": 542010.1298999999, "date": "2017-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000117000014/0001690001-17-000014-index.htm"}, {"action": "SELL", "amount": 1036412.5640000001, "date": "2017-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000117000012/0001690001-17-000012-index.htm"}, {"action": "SELL", "amount": 873962.1107999999, "date": "2016-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195316000130/0001611953-16-000130-index.htm"}, {"action": "SELL", "amount": 816637.5, "date": "2016-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195316000129/0001611953-16-000129-index.htm"}, {"action": "SELL", "amount": 744495.0, "date": "2016-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195316000127/0001611953-16-000127-index.htm"}, {"action": "SELL", "amount": 404850.0, "date": "2015-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000064/0001611953-15-000064-index.htm"}, {"action": "SELL", "amount": 170291.047, "date": "2015-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000055/0001611953-15-000055-index.htm"}, {"action": "SELL", "amount": 322627.98470000003, "date": "2015-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000052/0001611953-15-000052-index.htm"}, {"action": "SELL", "amount": 83559.6456, "date": "2015-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000120919115005302/0001209191-15-005302-index.htm"}, {"action": "SELL", "amount": 134856.2358, "date": "2014-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575414000008/0001455754-14-000008-index.htm"}, {"action": "SELL", "amount": 114529.6594, "date": "2014-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575414000002/0001455754-14-000002-index.htm"}, {"action": "SELL", "amount": 581239.61, "date": "2013-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000149729413000004/0001497294-13-000004-index.htm"}, {"action": "SELL", "amount": 716163.3394, "date": "2012-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575412000021/0001455754-12-000021-index.htm"}, {"action": "SELL", "amount": 62317.6, "date": "2011-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575411000021/0001455754-11-000021-index.htm"}, {"action": "SELL", "amount": 144071.82321, "date": "2009-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575409000009/0001455754-09-000009-index.htm"}, {"action": "SELL", "amount": 143233.8, "date": "2009-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092209000024/0001320922-09-000024-index.htm"}, {"action": "SELL", "amount": 171573.22, "date": "2008-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092208000049/0001320922-08-000049-index.htm"}, {"action": "SELL", "amount": 512874.4, "date": "2008-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092208000043/0001320922-08-000043-index.htm"}, {"action": "BUY", "amount": 44651.1375, "date": "2007-07-27", "score": 59.9, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092207000046/0001320922-07-000046-index.htm"}], "latest": {"action": "SELL", "amount": 432692.5, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195322000002/0001611953-22-000002-index.htm"}}, {"who": "Daryl R. Forsythe", "who_key": "FORSYTHE DARYL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 12085633.35, "net": -12085633.35, "trades": 44, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22783.2, "date": "2015-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000002/0001611953-15-000002-index.htm"}, {"action": "SELL", "amount": 22318.760000000002, "date": "2014-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575414000005/0001455754-14-000005-index.htm"}, {"action": "SELL", "amount": 375000.0, "date": "2013-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575413000067/0001455754-13-000067-index.htm"}, {"action": "SELL", "amount": 480000.0, "date": "2013-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575413000065/0001455754-13-000065-index.htm"}, {"action": "SELL", "amount": 17263.0425, "date": "2013-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575413000003/0001455754-13-000003-index.htm"}, {"action": "SELL", "amount": 26744.2195, "date": "2012-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575412000001/0001455754-12-000001-index.htm"}, {"action": "SELL", "amount": 21035.226599999998, "date": "2011-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575411000001/0001455754-11-000001-index.htm"}, {"action": "SELL", "amount": 17366.58, "date": "2010-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575410000002/0001455754-10-000002-index.htm"}, {"action": "SELL", "amount": 22873.8675, "date": "2009-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092209000004/0001320922-09-000004-index.htm"}, {"action": "SELL", "amount": 2449949.7754, "date": "2008-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092208000047/0001320922-08-000047-index.htm"}, {"action": "SELL", "amount": 23754.9528, "date": "2008-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092208000022/0001320922-08-000022-index.htm"}, {"action": "SELL", "amount": 17470.422, "date": "2008-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092208000004/0001320922-08-000004-index.htm"}, {"action": "SELL", "amount": 19474.7425, "date": "2007-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092207000005/0001320922-07-000005-index.htm"}, {"action": "SELL", "amount": 180275.0, "date": "2006-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092206000031/0001320922-06-000031-index.htm"}, {"action": "SELL", "amount": 1065302.92, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092206000030/0001320922-06-000030-index.htm"}, {"action": "SELL", "amount": 53450.0, "date": "2006-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092206000025/0001320922-06-000025-index.htm"}, {"action": "SELL", "amount": 58443.0, "date": "2006-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000134267306000021/0001342673-06-000021-index.htm"}, {"action": "SELL", "amount": 79769.36, "date": "2006-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000134267306000020/0001342673-06-000020-index.htm"}, {"action": "SELL", "amount": 419136.0, "date": "2005-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000120471505000013/0001204715-05-000013-index.htm"}, {"action": "SELL", "amount": 977037.5120999999, "date": "2005-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000120471505000012/0001204715-05-000012-index.htm"}, {"action": "SELL", "amount": 1108081.2714, "date": "2005-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000120471505000011/0001204715-05-000011-index.htm"}, {"action": "SELL", "amount": 62400.0, "date": "2005-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000120471505000010/0001204715-05-000010-index.htm"}, {"action": "SELL", "amount": 74400.0, "date": "2005-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000120471505000009/0001204715-05-000009-index.htm"}, {"action": "SELL", "amount": 83616.0, "date": "2005-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000120471505000008/0001204715-05-000008-index.htm"}, {"action": "SELL", "amount": 3722.3999999999996, "date": "2004-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000120471504000013/0001204715-04-000013-index.htm"}], "latest": {"action": "SELL", "amount": 22783.2, "date": "2015-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000002/0001611953-15-000002-index.htm"}}, {"who": "V. Daniel Robinson II", "who_key": "Robinson V Daniel II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 10145528.3432, "net": -10145528.3432, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10030.343200000001, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000124000073/0001690001-24-000073-index.htm"}, {"action": "SELL", "amount": 3572697.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000124000067/0001690001-24-000067-index.htm"}, {"action": "SELL", "amount": 3074186.0, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000124000065/0001690001-24-000065-index.htm"}, {"action": "SELL", "amount": 155518.5, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000120000037/0001690001-20-000037-index.htm"}, {"action": "SELL", "amount": 152716.5, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195320000003/0001611953-20-000003-index.htm"}, {"action": "SELL", "amount": 320996.0, "date": "2020-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000120000036/0001690001-20-000036-index.htm"}, {"action": "SELL", "amount": 320183.00000000006, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000120000035/0001690001-20-000035-index.htm"}, {"action": "SELL", "amount": 302621.0, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000120000034/0001690001-20-000034-index.htm"}, {"action": "SELL", "amount": 307980.0, "date": "2020-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000120000033/0001690001-20-000033-index.htm"}, {"action": "SELL", "amount": 964100.0, "date": "2017-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195317000040/0001611953-17-000040-index.htm"}, {"action": "SELL", "amount": 964500.0, "date": "2017-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195317000039/0001611953-17-000039-index.htm"}], "latest": {"action": "SELL", "amount": 10030.343200000001, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000124000073/0001690001-24-000073-index.htm"}}, {"who": "Michael J. Chewens", "who_key": "CHEWENS MICHAEL J", "role": "Sr EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8137541.516609, "net": -8137541.516609, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 192333.6009, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000119000030/0001690001-19-000030-index.htm"}, {"action": "SELL", "amount": 168363.4148, "date": "2019-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000119000004/0001690001-19-000004-index.htm"}, {"action": "SELL", "amount": 160937.9, "date": "2018-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195318000008/0001611953-18-000008-index.htm"}, {"action": "SELL", "amount": 762595.0110089999, "date": "2017-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195317000008/0001611953-17-000008-index.htm"}, {"action": "SELL", "amount": 195007.5, "date": "2017-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000117000009/0001690001-17-000009-index.htm"}, {"action": "SELL", "amount": 49147.8152, "date": "2016-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195316000089/0001611953-16-000089-index.htm"}, {"action": "SELL", "amount": 1036750.0, "date": "2015-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000065/0001611953-15-000065-index.htm"}, {"action": "SELL", "amount": 8247.0, "date": "2015-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000060/0001611953-15-000060-index.htm"}, {"action": "SELL", "amount": 70971.7125, "date": "2015-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000120919115005303/0001209191-15-005303-index.htm"}, {"action": "SELL", "amount": 861298.95, "date": "2014-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575414000037/0001455754-14-000037-index.htm"}, {"action": "SELL", "amount": 124400.70000000001, "date": "2014-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575414000034/0001455754-14-000034-index.htm"}, {"action": "SELL", "amount": 153915.33120000002, "date": "2014-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575414000007/0001455754-14-000007-index.htm"}, {"action": "SELL", "amount": 65899.6541, "date": "2014-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575414000001/0001455754-14-000001-index.htm"}, {"action": "SELL", "amount": 808380.0, "date": "2013-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575413000068/0001455754-13-000068-index.htm"}, {"action": "SELL", "amount": 16523.649999999998, "date": "2013-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000149729413000002/0001497294-13-000002-index.htm"}, {"action": "SELL", "amount": 35915.0175, "date": "2013-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575413000015/0001455754-13-000015-index.htm"}, {"action": "SELL", "amount": 67241.736, "date": "2013-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575413000007/0001455754-13-000007-index.htm"}, {"action": "SELL", "amount": 89617.2493, "date": "2012-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575412000010/0001455754-12-000010-index.htm"}, {"action": "SELL", "amount": 41190.829999999994, "date": "2009-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092209000023/0001320922-09-000023-index.htm"}, {"action": "SELL", "amount": 57475.0, "date": "2008-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092208000054/0001320922-08-000054-index.htm"}, {"action": "SELL", "amount": 427875.0, "date": "2008-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092208000044/0001320922-08-000044-index.htm"}, {"action": "SELL", "amount": 561800.19, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092207000052/0001320922-07-000052-index.htm"}, {"action": "SELL", "amount": 84316.26, "date": "2007-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092207000051/0001320922-07-000051-index.htm"}, {"action": "SELL", "amount": 1090857.9941, "date": "2006-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092206000021/0001320922-06-000021-index.htm"}, {"action": "SELL", "amount": 571680.0, "date": "2005-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000120471505000007/0001204715-05-000007-index.htm"}], "latest": {"action": "SELL", "amount": 192333.6009, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000119000030/0001690001-19-000030-index.htm"}}, {"who": "Timothy E. Delaney", "who_key": "DELANEY TIMOTHY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3634966.2, "sold": 2494657.6266, "net": 1140308.5734, "trades": 8, "top_score": 66.9, "lean": "buying", "history": [{"action": "BUY", "amount": 976708.1, "date": "2026-01-28", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000010/0000790359-26-000010-index.htm"}, {"action": "BUY", "amount": 976708.1, "date": "2026-01-28", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000025/0000790359-26-000025-index.htm"}, {"action": "BUY", "amount": 409750.0, "date": "2025-11-06", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035925000005/0000790359-25-000005-index.htm"}, {"action": "BUY", "amount": 81000.0, "date": "2025-10-31", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035925000004/0000790359-25-000004-index.htm"}, {"action": "SELL", "amount": 2058948.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195324000005/0001611953-24-000005-index.htm"}, {"action": "BUY", "amount": 1190800.0, "date": "2023-05-02", "score": 66.9, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000123000038/0001690001-23-000038-index.htm"}, {"action": "SELL", "amount": 385900.00000000006, "date": "2016-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000116000004/0001690001-16-000004-index.htm"}, {"action": "SELL", "amount": 49809.626599999996, "date": "2015-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000075/0001611953-15-000075-index.htm"}], "latest": {"action": "BUY", "amount": 976708.1, "date": "2026-01-28", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000010/0000790359-26-000010-index.htm"}}, {"who": "David E. Raven", "who_key": "RAVEN DAVID E", "role": "President & CEO Pennstar", "person_type": "CEO", "person_label": "CEOs", "bought": 17249.35, "sold": 5823037.0856, "net": -5805787.7356, "trades": 32, "top_score": 40.5, "lean": "selling", "history": [{"action": "SELL", "amount": 54469.7794, "date": "2016-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195316000088/0001611953-16-000088-index.htm"}, {"action": "SELL", "amount": 157248.998, "date": "2016-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195316000082/0001611953-16-000082-index.htm"}, {"action": "SELL", "amount": 229489.80000000002, "date": "2015-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000074/0001611953-15-000074-index.htm"}, {"action": "SELL", "amount": 387.40000000000003, "date": "2015-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000073/0001611953-15-000073-index.htm"}, {"action": "SELL", "amount": 33522.0, "date": "2015-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000070/0001611953-15-000070-index.htm"}, {"action": "SELL", "amount": 107969.75, "date": "2015-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000069/0001611953-15-000069-index.htm"}, {"action": "SELL", "amount": 133704.4926, "date": "2015-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000067/0001611953-15-000067-index.htm"}, {"action": "SELL", "amount": 541500.0, "date": "2015-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000066/0001611953-15-000066-index.htm"}, {"action": "SELL", "amount": 121000.0, "date": "2015-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000016/0001611953-15-000016-index.htm"}, {"action": "SELL", "amount": 66044.39199999999, "date": "2015-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000011/0001611953-15-000011-index.htm"}, {"action": "SELL", "amount": 125642.8965, "date": "2015-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000006/0001611953-15-000006-index.htm"}, {"action": "SELL", "amount": 525000.0, "date": "2014-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195314000011/0001611953-14-000011-index.htm"}, {"action": "SELL", "amount": 410482.8, "date": "2014-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195314000005/0001611953-14-000005-index.htm"}, {"action": "SELL", "amount": 58979.1215, "date": "2014-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575414000011/0001455754-14-000011-index.htm"}, {"action": "SELL", "amount": 72208.8756, "date": "2014-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575414000004/0001455754-14-000004-index.htm"}, {"action": "SELL", "amount": 383901.75, "date": "2013-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000158972613000001/0001589726-13-000001-index.htm"}, {"action": "SELL", "amount": 102419.0, "date": "2013-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000149729413000007/0001497294-13-000007-index.htm"}, {"action": "SELL", "amount": 39005.225, "date": "2013-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575413000017/0001455754-13-000017-index.htm"}, {"action": "SELL", "amount": 73931.3952, "date": "2013-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575413000009/0001455754-13-000009-index.htm"}, {"action": "SELL", "amount": 29538.85, "date": "2012-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575412000008/0001455754-12-000008-index.htm"}, {"action": "SELL", "amount": 11332.49, "date": "2012-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575412000003/0001455754-12-000003-index.htm"}, {"action": "SELL", "amount": 60931.5, "date": "2011-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575411000017/0001455754-11-000017-index.htm"}, {"action": "SELL", "amount": 0, "date": "2011-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575411000019/0001455754-11-000019-index.htm"}, {"action": "BUY", "amount": 17249.35, "date": "2010-02-11", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575410000019/0001455754-10-000019-index.htm"}, {"action": "SELL", "amount": 559804.0, "date": "2008-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092209000003/0001320922-09-000003-index.htm"}], "latest": {"action": "SELL", "amount": 54469.7794, "date": "2016-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195316000088/0001611953-16-000088-index.htm"}}, {"who": "John H. Watt Jr", "who_key": "WATT JOHN H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2729545.9001, "net": -2729545.9001, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 995750.7, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000056/0000790359-26-000056-index.htm"}, {"action": "SELL", "amount": 330678.2001, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000125000041/0001690001-25-000041-index.htm"}, {"action": "SELL", "amount": 494047.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000124000071/0001690001-24-000071-index.htm"}, {"action": "SELL", "amount": 909070.0, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000169000124000069/0001690001-24-000069-index.htm"}], "latest": {"action": "SELL", "amount": 995750.7, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000079035926000056/0000790359-26-000056-index.htm"}}, {"who": "Jeffrey M. Levy", "who_key": "LEVY JEFFREY M", "role": "President Commercial Banking", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 65733.5, "sold": 2532594.8674, "net": -2466861.3674, "trades": 21, "top_score": 46.9, "lean": "selling", "history": [{"action": "SELL", "amount": 924757.8999999999, "date": "2016-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195316000126/0001611953-16-000126-index.htm"}, {"action": "SELL", "amount": 37527.2046, "date": "2016-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195316000087/0001611953-16-000087-index.htm"}, {"action": "SELL", "amount": 55944.6426, "date": "2016-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195316000083/0001611953-16-000083-index.htm"}, {"action": "SELL", "amount": 254861.1, "date": "2015-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000068/0001611953-15-000068-index.htm"}, {"action": "SELL", "amount": 336628.75, "date": "2015-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000058/0001611953-15-000058-index.htm"}, {"action": "SELL", "amount": 9514.05, "date": "2015-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000054/0001611953-15-000054-index.htm"}, {"action": "SELL", "amount": 71301.4068, "date": "2015-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000010/0001611953-15-000010-index.htm"}, {"action": "SELL", "amount": 36470.1977, "date": "2015-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195315000007/0001611953-15-000007-index.htm"}, {"action": "SELL", "amount": 514754.0, "date": "2014-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195314000007/0001611953-14-000007-index.htm"}, {"action": "SELL", "amount": 8093.1900000000005, "date": "2014-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575414000049/0001455754-14-000049-index.htm"}, {"action": "SELL", "amount": 63480.767, "date": "2014-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575414000009/0001455754-14-000009-index.htm"}, {"action": "SELL", "amount": 12272.255599999999, "date": "2014-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575414000003/0001455754-14-000003-index.htm"}, {"action": "SELL", "amount": 7173.759999999999, "date": "2013-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575413000060/0001455754-13-000060-index.htm"}, {"action": "SELL", "amount": 35890.8675, "date": "2013-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575413000016/0001455754-13-000016-index.htm"}, {"action": "SELL", "amount": 55788.947199999995, "date": "2013-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575413000008/0001455754-13-000008-index.htm"}, {"action": "SELL", "amount": 27197.5, "date": "2012-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575412000007/0001455754-12-000007-index.htm"}, {"action": "SELL", "amount": 12749.0, "date": "2011-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575411000031/0001455754-11-000031-index.htm"}, {"action": "BUY", "amount": 21250.0, "date": "2010-08-06", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000149729410000003/0001497294-10-000003-index.htm"}, {"action": "SELL", "amount": 14260.0, "date": "2010-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000145575410000022/0001455754-10-000022-index.htm"}, {"action": "SELL", "amount": 53929.32839999999, "date": "2008-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092208000041/0001320922-08-000041-index.htm"}, {"action": "BUY", "amount": 44483.5, "date": "2008-02-20", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000132092208000023/0001320922-08-000023-index.htm"}], "latest": {"action": "SELL", "amount": 924757.8999999999, "date": "2016-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790359/000161195316000126/0001611953-16-000126-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001140361-26-031820", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000501", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000059", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007393", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007375", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001140361-26-029754", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001140361-26-026240", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006047", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005983", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000056", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001949846-26-000361", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0001140361-26-024417", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0001140361-26-024406", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005700", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000051", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "FORM 3", "accession": "0001140361-26-022440", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000790359-26-000049", "price_sensitive": false}], "performance": {"ticker": "NBTB", "has_prices": true, "summary": {"n": 44, "avg": 0.5398476408289731, "win_rate": 1.0, "best": 0.7820642978003383, "worst": 0.08465499485066941, "as_of": "2026-08-07"}, "buys": [{"who": "DELANEY TIMOTHY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 976708.1, "date": "2026-01-28", "score": 50.9, "ref_price": 42.62, "return": 0.23557015485687471}, {"who": "DELANEY TIMOTHY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 976708.1, "date": "2026-01-28", "score": 57.5, "ref_price": 42.62, "return": 0.23557015485687471}, {"who": "DELANEY TIMOTHY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 409750.0, "date": "2025-11-06", "score": 49.0, "ref_price": 40.85, "return": 0.28910648714810266}, {"who": "DELANEY TIMOTHY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81000.0, "date": "2025-10-31", "score": 38.7, "ref_price": 40.47, "return": 0.3012107734124042}, {"who": "Brown Jason David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14385.0, "date": "2025-06-03", "score": 30.0, "ref_price": 41.59, "return": 0.26616975234431334}, {"who": "Hoeller Heidi M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110973.44, "date": "2025-05-06", "score": 43.9, "ref_price": 42.69, "return": 0.23354415553993907}, {"who": "Hoeller Heidi M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110314.61940000001, "date": "2025-04-29", "score": 45.5, "ref_price": 42.8, "return": 0.23037383177570095}, {"who": "Kingsley Scott Allen", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO NBT Bancorp", "amount": 89800.0, "date": "2025-03-05", "score": 49.3, "ref_price": 45.01, "return": 0.16996223061541876}, {"who": "Hoeller Heidi M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32849.1, "date": "2025-02-07", "score": 35.1, "ref_price": 48.55, "return": 0.08465499485066941}, {"who": "Kingsley Scott Allen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 34000.0, "date": "2024-02-05", "score": 41.6, "ref_price": 33.97, "return": 0.5501913453046805}, {"who": "Kingsley Scott Allen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 36800.0, "date": "2024-01-25", "score": 42.0, "ref_price": 36.98, "return": 0.42401297998918336}, {"who": "Brown Jason David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14524.615, "date": "2023-12-14", "score": 30.4, "ref_price": 41.46, "return": 0.27013989387361304}, {"who": "Brown Jason David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24042.98, "date": "2023-08-10", "score": 34.3, "ref_price": 36.77, "return": 0.4321457710089745}, {"who": "DELANEY TIMOTHY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1190800.0, "date": "2023-05-02", "score": 66.9, "ref_price": 29.55, "return": 0.7820642978003383}, {"who": "Kingsley Scott Allen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 88935.0, "date": "2023-03-07", "score": 47.7, "ref_price": 37.8, "return": 0.39312169312169315}, {"who": "Brown Jason David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24169.6, "date": "2023-01-26", "score": 36.7, "ref_price": 37.09, "return": 0.4197897007279588}, {"who": "Hoeller Heidi M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31858.95, "date": "2022-12-12", "score": 37.4, "ref_price": 42.46, "return": 0.24022609514837484}, {"who": "Hoeller Heidi M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50073.718199999996, "date": "2022-06-01", "score": 50.5, "ref_price": 37.1, "return": 0.4194070080862532}, {"who": "Kingsley Scott Allen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 106800.0, "date": "2022-04-27", "score": 50.1, "ref_price": 35.33, "return": 0.4905179733937164}, {"who": "Kingsley Scott Allen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 44996.05, "date": "2021-11-26", "score": 44.5, "ref_price": 36.21, "return": 0.45429439381386344}, {"who": "Kingsley Scott Allen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 200199.4835, "date": "2021-07-29", "score": 62.8, "ref_price": 34.91, "return": 0.5084503007734175}, {"who": "Scarlett Catherine", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief HR & Ethics Officer", "amount": 11828.25, "date": "2021-05-19", "score": 32.1, "ref_price": 39.88, "return": 0.32046138415245723}, {"who": "SANTANGELO JOSEPH A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93450.0, "date": "2020-08-18", "score": 39.3, "ref_price": 30.98, "return": 0.6998063266623626}, {"who": "Halliday Sarah A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP/President Comm Banking", "amount": 15015.122500000001, "date": "2018-10-24", "score": 35.6, "ref_price": 34.77, "return": 0.5145240149554211}, {"who": "Halliday Sarah A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP/President Comm Banking", "amount": 33304.784999999996, "date": "2018-08-10", "score": 41.0, "ref_price": 39.43, "return": 0.33553132132893726}, {"who": "Halliday Sarah A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP/President Comm Banking", "amount": 9899.519999999999, "date": "2017-08-24", "score": 34.5, "ref_price": 33.1, "return": 0.5909365558912385}, {"who": "MURPHY MICHAEL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62745.0, "date": "2015-08-12", "score": 41.6, "ref_price": 29.75, "return": 0.7700840336134452}, {"who": "MURPHY MICHAEL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17860.0, "date": "2011-02-02", "score": 32.1, "ref_price": 29.75, "return": 0.7700840336134452}, {"who": "LEVY JEFFREY M", "person_type": "EXEC", "person_label": "Execs", "role": "EVP/ Pres Commercial Banking", "amount": 21250.0, "date": "2010-08-06", "score": 27.1, "ref_price": 29.75, "return": 0.7700840336134452}, {"who": "RAVEN DAVID E", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO Pennstar", "amount": 17249.35, "date": "2010-02-11", "score": 40.5, "ref_price": 29.75, "return": 0.7700840336134452}, {"who": "MURPHY MICHAEL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 247799.99999999997, "date": "2009-11-13", "score": 57.0, "ref_price": 29.75, "return": 0.7700840336134452}, {"who": "MURPHY MICHAEL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 146924.75, "date": "2009-11-13", "score": 47.7, "ref_price": 29.75, "return": 0.7700840336134452}, {"who": "LEVY JEFFREY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President Commercial Banking", "amount": 44483.5, "date": "2008-02-20", "score": 46.9, "ref_price": 29.75, "return": 0.7700840336134452}, {"who": "DIETRICH MARTIN A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO NBT Bancorp, Director", "amount": 44651.1375, "date": "2007-07-27", "score": 59.9, "ref_price": 29.75, "return": 0.7700840336134452}, {"who": "MURPHY MICHAEL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49702.24999999999, "date": "2007-07-27", "score": 36.3, "ref_price": 29.75, "return": 0.7700840336134452}, {"who": "NASSER JOSEPH G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18780.665, "date": "2007-07-26", "score": 36.3, "ref_price": 29.75, "return": 0.7700840336134452}, {"who": "NASSER JOSEPH G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24460.5, "date": "2006-08-04", "score": 32.3, "ref_price": 29.75, "return": 0.7700840336134452}, {"who": "HORGER PAUL D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23982.0, "date": "2005-08-10", "score": 32.8, "ref_price": 29.75, "return": 0.7700840336134452}, {"who": "MURPHY MICHAEL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1018.0, "date": "2004-05-12", "score": 18.7, "ref_price": 29.75, "return": 0.7700840336134452}, {"who": "STILLMAN PAUL O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11441.01, "date": "2004-05-07", "score": 28.4, "ref_price": 29.75, "return": 0.7700840336134452}, {"who": "MURPHY MICHAEL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26675.6, "date": "2004-04-30", "score": 39.7, "ref_price": 29.75, "return": 0.7700840336134452}, {"who": "OWENS WILLIAM L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19963.440000000002, "date": "2004-04-29", "score": 33.7, "ref_price": 29.75, "return": 0.7700840336134452}, {"who": "INGRAHAM JANET H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1524.6000000000001, "date": "2003-11-06", "score": 19.9, "ref_price": 29.75, "return": 0.7700840336134452}, {"who": "CIVIL PATRICIA T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5392.5, "date": "2003-11-05", "score": 28.7, "ref_price": 29.75, "return": 0.7700840336134452}]}, "price_series": [{"date": "2016-08-01", "close": 29.75, "volume": 72493.0}, {"date": "2016-08-02", "close": 29.59, "volume": 96921.0}, {"date": "2016-08-03", "close": 29.9, "volume": 75352.0}, {"date": "2016-08-04", "close": 30.0, "volume": 48652.0}, {"date": "2016-08-05", "close": 31.1, "volume": 250595.0}, {"date": "2016-08-08", "close": 30.82, "volume": 94749.0}, {"date": "2016-08-09", "close": 30.97, "volume": 59171.0}, {"date": "2016-08-10", "close": 30.64, "volume": 39172.0}, {"date": "2016-08-11", "close": 30.64, "volume": 58470.0}, {"date": "2016-08-12", "close": 30.68, "volume": 43809.0}, {"date": "2016-08-15", "close": 30.96, "volume": 55039.0}, {"date": "2016-08-16", "close": 30.9, "volume": 54059.0}, {"date": "2016-08-17", "close": 31.07, "volume": 66617.0}, {"date": "2016-08-18", "close": 31.38, "volume": 71101.0}, {"date": "2016-08-19", "close": 31.47, "volume": 119440.0}, {"date": "2016-08-22", "close": 31.65, "volume": 75472.0}, {"date": "2016-08-23", "close": 31.59, "volume": 63160.0}, {"date": "2016-08-24", "close": 31.83, "volume": 44311.0}, {"date": "2016-08-25", "close": 32.15, "volume": 69405.0}, {"date": "2016-08-26", "close": 32.0, "volume": 85965.0}, {"date": "2016-08-29", "close": 32.1, "volume": 90737.0}, {"date": "2016-08-30", "close": 32.04, "volume": 81318.0}, {"date": "2016-08-31", "close": 32.29, "volume": 151389.0}, {"date": "2016-09-01", "close": 32.37, "volume": 99215.0}, {"date": "2016-09-02", "close": 32.47, "volume": 119490.0}, {"date": "2016-09-06", "close": 32.09, "volume": 79296.0}, {"date": "2016-09-07", "close": 32.54, "volume": 121914.0}, {"date": "2016-09-08", "close": 32.51, "volume": 75922.0}, {"date": "2016-09-09", "close": 32.14, "volume": 97327.0}, {"date": "2016-09-12", "close": 32.36, "volume": 89457.0}, {"date": "2016-09-13", "close": 32.11, "volume": 103162.0}, {"date": "2016-09-14", "close": 31.81, "volume": 56844.0}, {"date": "2016-09-15", "close": 32.4, "volume": 98591.0}, {"date": "2016-09-16", "close": 32.1, "volume": 266499.0}, {"date": "2016-09-19", "close": 32.17, "volume": 57570.0}, {"date": "2016-09-20", "close": 32.27, "volume": 48163.0}, {"date": "2016-09-21", "close": 32.54, "volume": 89289.0}, {"date": "2016-09-22", "close": 33.02, "volume": 189423.0}, {"date": "2016-09-23", "close": 32.76, "volume": 84826.0}, {"date": "2016-09-26", "close": 32.11, "volume": 87287.0}, {"date": "2016-09-27", "close": 32.39, "volume": 77655.0}, {"date": "2016-09-28", "close": 32.82, "volume": 95704.0}, {"date": "2016-09-29", "close": 32.31, "volume": 75832.0}, {"date": "2016-09-30", "close": 32.87, "volume": 130697.0}, {"date": "2016-10-03", "close": 32.67, "volume": 107609.0}, {"date": "2016-10-04", "close": 32.93, "volume": 103496.0}, {"date": "2016-10-05", "close": 33.38, "volume": 112555.0}, {"date": "2016-10-06", "close": 33.56, "volume": 96823.0}, {"date": "2016-10-07", "close": 33.47, "volume": 97777.0}, {"date": "2016-10-10", "close": 33.47, "volume": 129663.0}, {"date": "2016-10-11", "close": 33.26, "volume": 87804.0}, {"date": "2016-10-12", "close": 33.44, "volume": 47527.0}, {"date": "2016-10-13", "close": 32.8, "volume": 146623.0}, {"date": "2016-10-14", "close": 33.18, "volume": 113677.0}, {"date": "2016-10-17", "close": 32.8, "volume": 96363.0}, {"date": "2016-10-18", "close": 33.045, "volume": 63609.0}, {"date": "2016-10-19", "close": 33.42, "volume": 101692.0}, {"date": "2016-10-20", "close": 33.28, "volume": 72805.0}, {"date": "2016-10-21", "close": 33.27, "volume": 68556.0}, {"date": "2016-10-24", "close": 33.93, "volume": 103884.0}, {"date": "2016-10-25", "close": 33.52, "volume": 79613.0}, {"date": "2016-10-26", "close": 33.41, "volume": 60063.0}, {"date": "2016-10-27", "close": 33.64, "volume": 64861.0}, {"date": "2016-10-28", "close": 33.39, "volume": 58319.0}, {"date": "2016-10-31", "close": 33.71, "volume": 138266.0}, {"date": "2016-11-01", "close": 33.11, "volume": 101940.0}, {"date": "2016-11-02", "close": 32.66, "volume": 79535.0}, {"date": "2016-11-03", "close": 32.78, "volume": 51090.0}, {"date": "2016-11-04", "close": 32.75, "volume": 59793.0}, {"date": "2016-11-07", "close": 33.75, "volume": 80002.0}, {"date": "2016-11-08", "close": 33.54, "volume": 66871.0}, {"date": "2016-11-09", "close": 35.84, "volume": 162881.0}, {"date": "2016-11-10", "close": 37.56, "volume": 220118.0}, {"date": "2016-11-11", "close": 39.52, "volume": 341387.0}, {"date": "2016-11-14", "close": 39.54, "volume": 275850.0}, {"date": "2016-11-15", "close": 39.69, "volume": 151464.0}, {"date": "2016-11-16", "close": 38.78, "volume": 212226.0}, {"date": "2016-11-17", "close": 38.67, "volume": 166770.0}, {"date": "2016-11-18", "close": 39.0, "volume": 221394.0}, {"date": "2016-11-21", "close": 38.87, "volume": 122339.0}, {"date": "2016-11-22", "close": 39.1, "volume": 195766.0}, {"date": "2016-11-23", "close": 39.52, "volume": 140455.0}, {"date": "2016-11-25", "close": 39.55, "volume": 79482.0}, {"date": "2016-11-28", "close": 38.86, "volume": 122087.0}, {"date": "2016-11-29", "close": 38.63, "volume": 86296.0}, {"date": "2016-11-30", "close": 38.64, "volume": 110281.0}, {"date": "2016-12-01", "close": 38.81, "volume": 107056.0}, {"date": "2016-12-02", "close": 38.52, "volume": 108537.0}, {"date": "2016-12-05", "close": 39.29, "volume": 102875.0}, {"date": "2016-12-06", "close": 40.02, "volume": 127917.0}, {"date": "2016-12-07", "close": 40.55, "volume": 141088.0}, {"date": "2016-12-08", "close": 41.39, "volume": 208639.0}, {"date": "2016-12-09", "close": 41.47, "volume": 114629.0}, {"date": "2016-12-12", "close": 40.76, "volume": 127546.0}, {"date": "2016-12-13", "close": 40.91, "volume": 85981.0}, {"date": "2016-12-14", "close": 40.68, "volume": 119338.0}, {"date": "2016-12-15", "close": 41.38, "volume": 180000.0}, {"date": "2016-12-16", "close": 40.92, "volume": 561093.0}, {"date": "2016-12-19", "close": 41.16, "volume": 167138.0}, {"date": "2016-12-20", "close": 42.36, "volume": 173069.0}, {"date": "2016-12-21", "close": 42.13, "volume": 89411.0}, {"date": "2016-12-22", "close": 41.98, "volume": 117406.0}, {"date": "2016-12-23", "close": 41.93, "volume": 58367.0}, {"date": "2016-12-27", "close": 42.04, "volume": 113438.0}, {"date": "2016-12-28", "close": 42.09, "volume": 81407.0}, {"date": "2016-12-29", "close": 41.9, "volume": 80589.0}, {"date": "2016-12-30", "close": 41.88, "volume": 117456.0}, {"date": "2017-01-03", "close": 41.97, "volume": 149038.0}, {"date": "2017-01-04", "close": 42.46, "volume": 175226.0}, {"date": "2017-01-05", "close": 41.47, "volume": 120077.0}, {"date": "2017-01-06", "close": 41.42, "volume": 83146.0}, {"date": "2017-01-09", "close": 41.03, "volume": 154225.0}, {"date": "2017-01-10", "close": 41.74, "volume": 161298.0}, {"date": "2017-01-11", "close": 42.0, "volume": 115911.0}, {"date": "2017-01-12", "close": 40.96, "volume": 107694.0}, {"date": "2017-01-13", "close": 41.65, "volume": 141615.0}, {"date": "2017-01-17", "close": 40.44, "volume": 123615.0}, {"date": "2017-01-18", "close": 40.97, "volume": 115945.0}, {"date": "2017-01-19", "close": 41.01, "volume": 165241.0}, {"date": "2017-01-20", "close": 41.35, "volume": 109484.0}, {"date": "2017-01-23", "close": 41.17, "volume": 73513.0}, {"date": "2017-01-24", "close": 42.26, "volume": 243779.0}, {"date": "2017-01-25", "close": 41.4, "volume": 201441.0}, {"date": "2017-01-26", "close": 41.56, "volume": 128187.0}, {"date": "2017-01-27", "close": 41.24, "volume": 70845.0}, {"date": "2017-01-30", "close": 40.28, "volume": 114015.0}, {"date": "2017-01-31", "close": 40.74, "volume": 138914.0}, {"date": "2017-02-01", "close": 40.26, "volume": 141167.0}, {"date": "2017-02-02", "close": 39.59, "volume": 113938.0}, {"date": "2017-02-03", "close": 40.5, "volume": 139462.0}, {"date": "2017-02-06", "close": 39.93, "volume": 78678.0}, {"date": "2017-02-07", "close": 39.7, "volume": 57222.0}, {"date": "2017-02-08", "close": 39.26, "volume": 89854.0}, {"date": "2017-02-09", "close": 39.85, "volume": 69758.0}, {"date": "2017-02-10", "close": 40.08, "volume": 83116.0}, {"date": "2017-02-13", "close": 40.63, "volume": 93502.0}, {"date": "2017-02-14", "close": 41.15, "volume": 97559.0}, {"date": "2017-02-15", "close": 41.35, "volume": 60813.0}, {"date": "2017-02-16", "close": 41.44, "volume": 70466.0}, {"date": "2017-02-17", "close": 41.37, "volume": 131591.0}, {"date": "2017-02-21", "close": 41.56, "volume": 63341.0}, {"date": "2017-02-22", "close": 41.81, "volume": 156610.0}, {"date": "2017-02-23", "close": 42.17, "volume": 158615.0}, {"date": "2017-02-24", "close": 41.51, "volume": 188647.0}, {"date": "2017-02-27", "close": 41.08, "volume": 159848.0}, {"date": "2017-02-28", "close": 40.38, "volume": 114995.0}, {"date": "2017-03-01", "close": 41.71, "volume": 134554.0}, {"date": "2017-03-02", "close": 40.5, "volume": 97836.0}, {"date": "2017-03-03", "close": 40.67, "volume": 81224.0}, {"date": "2017-03-06", "close": 40.56, "volume": 88875.0}, {"date": "2017-03-07", "close": 40.31, "volume": 78241.0}, {"date": "2017-03-08", "close": 39.68, "volume": 103738.0}, {"date": "2017-03-09", "close": 39.7, "volume": 66028.0}, {"date": "2017-03-10", "close": 39.46, "volume": 76872.0}, {"date": "2017-03-13", "close": 39.65, "volume": 60725.0}, {"date": "2017-03-14", "close": 39.71, "volume": 71147.0}, {"date": "2017-03-15", "close": 39.84, "volume": 143198.0}, {"date": "2017-03-16", "close": 40.34, "volume": 97845.0}, {"date": "2017-03-17", "close": 40.52, "volume": 538090.0}, {"date": "2017-03-20", "close": 40.11, "volume": 75695.0}, {"date": "2017-03-21", "close": 37.84, "volume": 178539.0}, {"date": "2017-03-22", "close": 37.06, "volume": 193058.0}, {"date": "2017-03-23", "close": 37.3, "volume": 106449.0}, {"date": "2017-03-24", "close": 37.34, "volume": 214445.0}, {"date": "2017-03-27", "close": 37.08, "volume": 96319.0}, {"date": "2017-03-28", "close": 37.47, "volume": 131616.0}, {"date": "2017-03-29", "close": 37.03, "volume": 119660.0}, {"date": "2017-03-30", "close": 37.94, "volume": 254047.0}, {"date": "2017-03-31", "close": 37.07, "volume": 237210.0}, {"date": "2017-04-03", "close": 36.4, "volume": 194100.0}, {"date": "2017-04-04", "close": 36.66, "volume": 153597.0}, {"date": "2017-04-05", "close": 36.46, "volume": 245103.0}, {"date": "2017-04-06", "close": 36.78, "volume": 92284.0}, {"date": "2017-04-07", "close": 36.67, "volume": 140987.0}, {"date": "2017-04-10", "close": 36.4, "volume": 97310.0}, {"date": "2017-04-11", "close": 37.04, "volume": 80851.0}, {"date": "2017-04-12", "close": 36.33, "volume": 75282.0}, {"date": "2017-04-13", "close": 35.56, "volume": 115476.0}, {"date": "2017-04-17", "close": 36.37, "volume": 73758.0}, {"date": "2017-04-18", "close": 36.29, "volume": 93838.0}, {"date": "2017-04-19", "close": 36.67, "volume": 87008.0}, {"date": "2017-04-20", "close": 37.47, "volume": 116063.0}, {"date": "2017-04-21", "close": 37.65, "volume": 143053.0}, {"date": "2017-04-24", "close": 38.61, "volume": 129767.0}, {"date": "2017-04-25", "close": 39.16, "volume": 195381.0}, {"date": "2017-04-26", "close": 40.2, "volume": 167802.0}, {"date": "2017-04-27", "close": 39.44, "volume": 127890.0}, {"date": "2017-04-28", "close": 38.18, "volume": 206830.0}, {"date": "2017-05-01", "close": 38.64, "volume": 187505.0}, {"date": "2017-05-02", "close": 37.95, "volume": 119857.0}, {"date": "2017-05-03", "close": 38.38, "volume": 74793.0}, {"date": "2017-05-04", "close": 38.64, "volume": 76475.0}, {"date": "2017-05-05", "close": 38.55, "volume": 78688.0}, {"date": "2017-05-08", "close": 38.61, "volume": 44674.0}, {"date": "2017-05-09", "close": 38.21, "volume": 63808.0}, {"date": "2017-05-10", "close": 38.17, "volume": 50410.0}, {"date": "2017-05-11", "close": 37.27, "volume": 66214.0}, {"date": "2017-05-12", "close": 37.0, "volume": 77258.0}, {"date": "2017-05-15", "close": 37.46, "volume": 66128.0}, {"date": "2017-05-16", "close": 37.45, "volume": 62235.0}, {"date": "2017-05-17", "close": 35.91, "volume": 135641.0}, {"date": "2017-05-18", "close": 36.01, "volume": 86988.0}, {"date": "2017-05-19", "close": 35.74, "volume": 110396.0}, {"date": "2017-05-22", "close": 36.22, "volume": 66247.0}, {"date": "2017-05-23", "close": 36.7, "volume": 60221.0}, {"date": "2017-05-24", "close": 36.43, "volume": 98626.0}, {"date": "2017-05-25", "close": 36.33, "volume": 87318.0}, {"date": "2017-05-26", "close": 36.02, "volume": 86125.0}, {"date": "2017-05-30", "close": 35.55, "volume": 77516.0}, {"date": "2017-05-31", "close": 35.14, "volume": 85771.0}, {"date": "2017-06-01", "close": 36.03, "volume": 95448.0}, {"date": "2017-06-02", "close": 35.97, "volume": 162282.0}, {"date": "2017-06-05", "close": 35.76, "volume": 93594.0}, {"date": "2017-06-06", "close": 35.93, "volume": 98493.0}, {"date": "2017-06-07", "close": 36.42, "volume": 119809.0}, {"date": "2017-06-08", "close": 37.87, "volume": 204776.0}, {"date": "2017-06-09", "close": 39.38, "volume": 180568.0}, {"date": "2017-06-12", "close": 38.69, "volume": 131394.0}, {"date": "2017-06-13", "close": 38.26, "volume": 107988.0}, {"date": "2017-06-14", "close": 38.44, "volume": 84849.0}, {"date": "2017-06-15", "close": 38.45, "volume": 108421.0}, {"date": "2017-06-16", "close": 37.76, "volume": 488575.0}, {"date": "2017-06-19", "close": 37.33, "volume": 87418.0}, {"date": "2017-06-20", "close": 36.69, "volume": 79021.0}, {"date": "2017-06-21", "close": 35.93, "volume": 146250.0}, {"date": "2017-06-22", "close": 35.95, "volume": 67407.0}, {"date": "2017-06-23", "close": 35.87, "volume": 157358.0}, {"date": "2017-06-26", "close": 36.17, "volume": 89568.0}, {"date": "2017-06-27", "close": 36.25, "volume": 121263.0}, {"date": "2017-06-28", "close": 36.83, "volume": 117067.0}, {"date": "2017-06-29", "close": 37.47, "volume": 146268.0}, {"date": "2017-06-30", "close": 36.95, "volume": 97129.0}, {"date": "2017-07-03", "close": 37.75, "volume": 122191.0}, {"date": "2017-07-05", "close": 37.37, "volume": 84776.0}, {"date": "2017-07-06", "close": 36.73, "volume": 112762.0}, {"date": "2017-07-07", "close": 37.11, "volume": 82035.0}, {"date": "2017-07-10", "close": 36.81, "volume": 64220.0}, {"date": "2017-07-11", "close": 36.7, "volume": 84492.0}, {"date": "2017-07-12", "close": 36.85, "volume": 58180.0}, {"date": "2017-07-13", "close": 36.97, "volume": 72305.0}, {"date": "2017-07-14", "close": 36.62, "volume": 88622.0}, {"date": "2017-07-17", "close": 36.71, "volume": 124091.0}, {"date": "2017-07-18", "close": 36.58, "volume": 99793.0}, {"date": "2017-07-19", "close": 36.63, "volume": 126791.0}, {"date": "2017-07-20", "close": 36.72, "volume": 44721.0}, {"date": "2017-07-21", "close": 36.35, "volume": 116372.0}, {"date": "2017-07-24", "close": 36.73, "volume": 77256.0}, {"date": "2017-07-25", "close": 36.81, "volume": 129317.0}, {"date": "2017-07-26", "close": 36.06, "volume": 72656.0}, {"date": "2017-07-27", "close": 35.97, "volume": 63147.0}, {"date": "2017-07-28", "close": 35.74, "volume": 59799.0}, {"date": "2017-07-31", "close": 36.14, "volume": 88032.0}, {"date": "2017-08-01", "close": 36.2, "volume": 51356.0}, {"date": "2017-08-02", "close": 35.74, "volume": 50351.0}, {"date": "2017-08-03", "close": 35.33, "volume": 73966.0}, {"date": "2017-08-04", "close": 35.7, "volume": 56462.0}, {"date": "2017-08-07", "close": 35.35, "volume": 59123.0}, {"date": "2017-08-08", "close": 35.34, "volume": 46961.0}, {"date": "2017-08-09", "close": 34.84, "volume": 116742.0}, {"date": "2017-08-10", "close": 33.96, "volume": 96574.0}, {"date": "2017-08-11", "close": 33.46, "volume": 88061.0}, {"date": "2017-08-14", "close": 34.35, "volume": 100098.0}, {"date": "2017-08-15", "close": 34.13, "volume": 133334.0}, {"date": "2017-08-16", "close": 33.85, "volume": 101122.0}, {"date": "2017-08-17", "close": 32.87, "volume": 110837.0}, {"date": "2017-08-18", "close": 33.15, "volume": 162156.0}, {"date": "2017-08-21", "close": 33.1, "volume": 161915.0}, {"date": "2017-08-22", "close": 33.28, "volume": 105435.0}, {"date": "2017-08-23", "close": 32.92, "volume": 120703.0}, {"date": "2017-08-24", "close": 33.1, "volume": 93085.0}, {"date": "2017-08-25", "close": 33.21, "volume": 91772.0}, {"date": "2017-08-28", "close": 33.26, "volume": 131186.0}, {"date": "2017-08-29", "close": 32.96, "volume": 109712.0}, {"date": "2017-08-30", "close": 32.72, "volume": 78530.0}, {"date": "2017-08-31", "close": 32.83, "volume": 82009.0}, {"date": "2017-09-01", "close": 32.77, "volume": 73082.0}, {"date": "2017-09-05", "close": 32.24, "volume": 112638.0}, {"date": "2017-09-06", "close": 32.16, "volume": 153048.0}, {"date": "2017-09-07", "close": 31.66, "volume": 84792.0}, {"date": "2017-09-08", "close": 32.13, "volume": 99605.0}, {"date": "2017-09-11", "close": 32.79, "volume": 74155.0}, {"date": "2017-09-12", "close": 33.41, "volume": 123534.0}, {"date": "2017-09-13", "close": 33.93, "volume": 147858.0}, {"date": "2017-09-14", "close": 33.67, "volume": 148160.0}, {"date": "2017-09-15", "close": 34.22, "volume": 420914.0}, {"date": "2017-09-18", "close": 34.59, "volume": 136561.0}, {"date": "2017-09-19", "close": 34.69, "volume": 136954.0}, {"date": "2017-09-20", "close": 35.11, "volume": 114252.0}, {"date": "2017-09-21", "close": 34.94, "volume": 198595.0}, {"date": "2017-09-22", "close": 35.09, "volume": 75356.0}, {"date": "2017-09-25", "close": 35.41, "volume": 115265.0}, {"date": "2017-09-26", "close": 35.64, "volume": 88125.0}, {"date": "2017-09-27", "close": 36.81, "volume": 284057.0}, {"date": "2017-09-28", "close": 36.79, "volume": 115587.0}, {"date": "2017-09-29", "close": 36.72, "volume": 133687.0}, {"date": "2017-10-02", "close": 37.44, "volume": 135055.0}, {"date": "2017-10-03", "close": 37.71, "volume": 119101.0}, {"date": "2017-10-04", "close": 36.94, "volume": 104964.0}, {"date": "2017-10-05", "close": 37.4, "volume": 66627.0}, {"date": "2017-10-06", "close": 37.32, "volume": 51071.0}, {"date": "2017-10-09", "close": 37.47, "volume": 63196.0}, {"date": "2017-10-10", "close": 37.75, "volume": 102262.0}, {"date": "2017-10-11", "close": 37.58, "volume": 80354.0}, {"date": "2017-10-12", "close": 37.4, "volume": 66607.0}, {"date": "2017-10-13", "close": 37.38, "volume": 67408.0}, {"date": "2017-10-16", "close": 37.68, "volume": 51942.0}, {"date": "2017-10-17", "close": 37.26, "volume": 81564.0}, {"date": "2017-10-18", "close": 38.1, "volume": 150857.0}, {"date": "2017-10-19", "close": 38.22, "volume": 102589.0}, {"date": "2017-10-20", "close": 38.39, "volume": 129718.0}, {"date": "2017-10-23", "close": 37.56, "volume": 74362.0}, {"date": "2017-10-24", "close": 38.65, "volume": 142488.0}, {"date": "2017-10-25", "close": 38.59, "volume": 115749.0}, {"date": "2017-10-26", "close": 38.74, "volume": 109258.0}, {"date": "2017-10-27", "close": 38.74, "volume": 115933.0}, {"date": "2017-10-30", "close": 37.62, "volume": 117079.0}, {"date": "2017-10-31", "close": 38.14, "volume": 123895.0}, {"date": "2017-11-01", "close": 37.66, "volume": 72505.0}, {"date": "2017-11-02", "close": 38.32, "volume": 97239.0}, {"date": "2017-11-03", "close": 37.8, "volume": 133235.0}, {"date": "2017-11-06", "close": 37.74, "volume": 55319.0}, {"date": "2017-11-07", "close": 36.65, "volume": 129703.0}, {"date": "2017-11-08", "close": 36.2, "volume": 89542.0}, {"date": "2017-11-09", "close": 35.96, "volume": 92689.0}, {"date": "2017-11-10", "close": 36.06, "volume": 74324.0}, {"date": "2017-11-13", "close": 36.42, "volume": 109334.0}, {"date": "2017-11-14", "close": 36.3, "volume": 148880.0}, {"date": "2017-11-15", "close": 36.26, "volume": 170927.0}, {"date": "2017-11-16", "close": 36.93, "volume": 137983.0}, {"date": "2017-11-17", "close": 36.99, "volume": 372934.0}, {"date": "2017-11-20", "close": 37.68, "volume": 85479.0}, {"date": "2017-11-21", "close": 37.88, "volume": 99342.0}, {"date": "2017-11-22", "close": 37.87, "volume": 78594.0}, {"date": "2017-11-24", "close": 37.55, "volume": 83008.0}, {"date": "2017-11-27", "close": 37.36, "volume": 82583.0}, {"date": "2017-11-28", "close": 38.78, "volume": 124629.0}, {"date": "2017-11-29", "close": 40.02, "volume": 139774.0}, {"date": "2017-11-30", "close": 38.84, "volume": 162594.0}, {"date": "2017-12-01", "close": 38.73, "volume": 96541.0}, {"date": "2017-12-04", "close": 38.92, "volume": 306018.0}, {"date": "2017-12-05", "close": 38.22, "volume": 103313.0}, {"date": "2017-12-06", "close": 38.14, "volume": 58784.0}, {"date": "2017-12-07", "close": 38.04, "volume": 86752.0}, {"date": "2017-12-08", "close": 37.64, "volume": 55133.0}, {"date": "2017-12-11", "close": 37.38, "volume": 60044.0}, {"date": "2017-12-12", "close": 37.66, "volume": 80900.0}, {"date": "2017-12-13", "close": 37.81, "volume": 86872.0}, {"date": "2017-12-14", "close": 37.19, "volume": 70542.0}, {"date": "2017-12-15", "close": 38.3, "volume": 829173.0}, {"date": "2017-12-18", "close": 38.73, "volume": 118247.0}, {"date": "2017-12-19", "close": 38.14, "volume": 73407.0}, {"date": "2017-12-20", "close": 38.02, "volume": 60421.0}, {"date": "2017-12-21", "close": 38.37, "volume": 58894.0}, {"date": "2017-12-22", "close": 38.22, "volume": 69439.0}, {"date": "2017-12-26", "close": 37.92, "volume": 59940.0}, {"date": "2017-12-27", "close": 37.47, "volume": 68793.0}, {"date": "2017-12-28", "close": 37.46, "volume": 37688.0}, {"date": "2017-12-29", "close": 36.8, "volume": 113474.0}, {"date": "2018-01-02", "close": 36.73, "volume": 130048.0}, {"date": "2018-01-03", "close": 36.27, "volume": 111456.0}, {"date": "2018-01-04", "close": 36.32, "volume": 179627.0}, {"date": "2018-01-05", "close": 36.57, "volume": 151152.0}, {"date": "2018-01-08", "close": 36.92, "volume": 128032.0}, {"date": "2018-01-09", "close": 37.47, "volume": 243751.0}, {"date": "2018-01-10", "close": 37.45, "volume": 104359.0}, {"date": "2018-01-11", "close": 37.97, "volume": 125110.0}, {"date": "2018-01-12", "close": 38.16, "volume": 133195.0}, {"date": "2018-01-16", "close": 37.68, "volume": 82719.0}, {"date": "2018-01-17", "close": 37.97, "volume": 96487.0}, {"date": "2018-01-18", "close": 37.48, "volume": 85271.0}, {"date": "2018-01-19", "close": 37.71, "volume": 163831.0}, {"date": "2018-01-22", "close": 37.76, "volume": 83113.0}, {"date": "2018-01-23", "close": 38.37, "volume": 147732.0}, {"date": "2018-01-24", "close": 37.72, "volume": 124787.0}, {"date": "2018-01-25", "close": 37.61, "volume": 174634.0}, {"date": "2018-01-26", "close": 37.4, "volume": 58646.0}, {"date": "2018-01-29", "close": 37.17, "volume": 63176.0}, {"date": "2018-01-30", "close": 36.93, "volume": 81600.0}, {"date": "2018-01-31", "close": 36.91, "volume": 83304.0}, {"date": "2018-02-01", "close": 37.47, "volume": 97341.0}, {"date": "2018-02-02", "close": 37.29, "volume": 130693.0}, {"date": "2018-02-05", "close": 35.69, "volume": 147703.0}, {"date": "2018-02-06", "close": 35.81, "volume": 171823.0}, {"date": "2018-02-07", "close": 35.92, "volume": 87752.0}, {"date": "2018-02-08", "close": 35.0, "volume": 111551.0}, {"date": "2018-02-09", "close": 35.79, "volume": 161352.0}, {"date": "2018-02-12", "close": 35.61, "volume": 132866.0}, {"date": "2018-02-13", "close": 35.61, "volume": 92494.0}, {"date": "2018-02-14", "close": 36.35, "volume": 122334.0}, {"date": "2018-02-15", "close": 36.26, "volume": 102500.0}, {"date": "2018-02-16", "close": 36.85, "volume": 811167.0}, {"date": "2018-02-20", "close": 36.41, "volume": 126871.0}, {"date": "2018-02-21", "close": 36.7, "volume": 82362.0}, {"date": "2018-02-22", "close": 35.96, "volume": 102174.0}, {"date": "2018-02-23", "close": 36.57, "volume": 92399.0}, {"date": "2018-02-26", "close": 36.73, "volume": 64370.0}, {"date": "2018-02-27", "close": 35.92, "volume": 121415.0}, {"date": "2018-02-28", "close": 34.8, "volume": 101083.0}, {"date": "2018-03-01", "close": 35.09, "volume": 153437.0}, {"date": "2018-03-02", "close": 35.7, "volume": 84028.0}, {"date": "2018-03-05", "close": 36.13, "volume": 129015.0}, {"date": "2018-03-06", "close": 36.58, "volume": 135334.0}, {"date": "2018-03-07", "close": 36.82, "volume": 105389.0}, {"date": "2018-03-08", "close": 36.32, "volume": 105839.0}, {"date": "2018-03-09", "close": 37.21, "volume": 113251.0}, {"date": "2018-03-12", "close": 37.39, "volume": 108897.0}, {"date": "2018-03-13", "close": 37.31, "volume": 84494.0}, {"date": "2018-03-14", "close": 36.79, "volume": 84840.0}, {"date": "2018-03-15", "close": 37.19, "volume": 131018.0}, {"date": "2018-03-16", "close": 37.54, "volume": 363385.0}, {"date": "2018-03-19", "close": 37.36, "volume": 103048.0}, {"date": "2018-03-20", "close": 36.81, "volume": 62314.0}, {"date": "2018-03-21", "close": 36.95, "volume": 114584.0}, {"date": "2018-03-22", "close": 36.02, "volume": 83440.0}, {"date": "2018-03-23", "close": 34.63, "volume": 145165.0}, {"date": "2018-03-26", "close": 35.87, "volume": 107662.0}, {"date": "2018-03-27", "close": 35.23, "volume": 97728.0}, {"date": "2018-03-28", "close": 35.73, "volume": 113506.0}, {"date": "2018-03-29", "close": 35.48, "volume": 134794.0}, {"date": "2018-04-02", "close": 34.92, "volume": 96861.0}, {"date": "2018-04-03", "close": 35.5, "volume": 119730.0}, {"date": "2018-04-04", "close": 35.83, "volume": 77868.0}, {"date": "2018-04-05", "close": 36.08, "volume": 70494.0}, {"date": "2018-04-06", "close": 35.44, "volume": 77759.0}, {"date": "2018-04-09", "close": 35.36, "volume": 77908.0}, {"date": "2018-04-10", "close": 35.95, "volume": 89758.0}, {"date": "2018-04-11", "close": 35.66, "volume": 48450.0}, {"date": "2018-04-12", "close": 36.07, "volume": 66486.0}, {"date": "2018-04-13", "close": 35.69, "volume": 91850.0}, {"date": "2018-04-16", "close": 36.08, "volume": 55156.0}, {"date": "2018-04-17", "close": 35.78, "volume": 81585.0}, {"date": "2018-04-18", "close": 35.67, "volume": 86625.0}, {"date": "2018-04-19", "close": 36.14, "volume": 86566.0}, {"date": "2018-04-20", "close": 36.28, "volume": 81960.0}, {"date": "2018-04-23", "close": 36.53, "volume": 86406.0}, {"date": "2018-04-24", "close": 37.59, "volume": 148310.0}, {"date": "2018-04-25", "close": 37.31, "volume": 101224.0}, {"date": "2018-04-26", "close": 37.07, "volume": 84507.0}, {"date": "2018-04-27", "close": 37.12, "volume": 56274.0}, {"date": "2018-04-30", "close": 36.54, "volume": 70983.0}, {"date": "2018-05-01", "close": 36.88, "volume": 85387.0}, {"date": "2018-05-02", "close": 37.15, "volume": 146416.0}, {"date": "2018-05-03", "close": 36.64, "volume": 66127.0}, {"date": "2018-05-04", "close": 36.99, "volume": 43250.0}, {"date": "2018-05-07", "close": 37.3, "volume": 60585.0}, {"date": "2018-05-08", "close": 37.75, "volume": 74503.0}, {"date": "2018-05-09", "close": 38.03, "volume": 70131.0}, {"date": "2018-05-10", "close": 37.95, "volume": 59803.0}, {"date": "2018-05-11", "close": 37.8, "volume": 53333.0}, {"date": "2018-05-14", "close": 37.37, "volume": 50861.0}, {"date": "2018-05-15", "close": 37.73, "volume": 68526.0}, {"date": "2018-05-16", "close": 37.79, "volume": 106067.0}, {"date": "2018-05-17", "close": 38.23, "volume": 54374.0}, {"date": "2018-05-18", "close": 38.1, "volume": 79032.0}, {"date": "2018-05-21", "close": 38.47, "volume": 63338.0}, {"date": "2018-05-22", "close": 38.59, "volume": 64238.0}, {"date": "2018-05-23", "close": 38.53, "volume": 50770.0}, {"date": "2018-05-24", "close": 38.36, "volume": 58309.0}, {"date": "2018-05-25", "close": 38.36, "volume": 49037.0}, {"date": "2018-05-29", "close": 37.93, "volume": 126467.0}, {"date": "2018-05-30", "close": 38.63, "volume": 85040.0}, {"date": "2018-05-31", "close": 38.1, "volume": 81765.0}, {"date": "2018-06-01", "close": 38.53, "volume": 97498.0}, {"date": "2018-06-04", "close": 39.04, "volume": 100213.0}, {"date": "2018-06-05", "close": 39.22, "volume": 80065.0}, {"date": "2018-06-06", "close": 39.79, "volume": 77869.0}, {"date": "2018-06-07", "close": 39.59, "volume": 69690.0}, {"date": "2018-06-08", "close": 39.45, "volume": 100217.0}, {"date": "2018-06-11", "close": 39.17, "volume": 62665.0}, {"date": "2018-06-12", "close": 38.84, "volume": 42596.0}, {"date": "2018-06-13", "close": 38.79, "volume": 67877.0}, {"date": "2018-06-14", "close": 38.93, "volume": 65125.0}, {"date": "2018-06-15", "close": 38.94, "volume": 359437.0}, {"date": "2018-06-18", "close": 39.3, "volume": 78781.0}, {"date": "2018-06-19", "close": 39.76, "volume": 64042.0}, {"date": "2018-06-20", "close": 39.96, "volume": 62577.0}, {"date": "2018-06-21", "close": 39.88, "volume": 88258.0}, {"date": "2018-06-22", "close": 39.78, "volume": 216721.0}, {"date": "2018-06-25", "close": 39.34, "volume": 87664.0}, {"date": "2018-06-26", "close": 39.42, "volume": 56078.0}, {"date": "2018-06-27", "close": 38.38, "volume": 53078.0}, {"date": "2018-06-28", "close": 38.36, "volume": 49836.0}, {"date": "2018-06-29", "close": 38.15, "volume": 120429.0}, {"date": "2018-07-02", "close": 38.71, "volume": 77400.0}, {"date": "2018-07-03", "close": 38.62, "volume": 38127.0}, {"date": "2018-07-05", "close": 38.96, "volume": 92999.0}, {"date": "2018-07-06", "close": 39.11, "volume": 45800.0}, {"date": "2018-07-09", "close": 39.71, "volume": 61830.0}, {"date": "2018-07-10", "close": 39.21, "volume": 61961.0}, {"date": "2018-07-11", "close": 39.12, "volume": 50931.0}, {"date": "2018-07-12", "close": 38.84, "volume": 85751.0}, {"date": "2018-07-13", "close": 38.55, "volume": 42815.0}, {"date": "2018-07-16", "close": 38.98, "volume": 57846.0}, {"date": "2018-07-17", "close": 38.87, "volume": 51818.0}, {"date": "2018-07-18", "close": 39.32, "volume": 49861.0}, {"date": "2018-07-19", "close": 39.63, "volume": 54892.0}, {"date": "2018-07-20", "close": 39.88, "volume": 82535.0}, {"date": "2018-07-23", "close": 40.26, "volume": 50999.0}, {"date": "2018-07-24", "close": 41.01, "volume": 120863.0}, {"date": "2018-07-25", "close": 40.91, "volume": 85042.0}, {"date": "2018-07-26", "close": 41.57, "volume": 90866.0}, {"date": "2018-07-27", "close": 41.06, "volume": 66736.0}, {"date": "2018-07-30", "close": 40.56, "volume": 72039.0}, {"date": "2018-07-31", "close": 40.24, "volume": 103996.0}, {"date": "2018-08-01", "close": 40.23, "volume": 76149.0}, {"date": "2018-08-02", "close": 40.45, "volume": 66953.0}, {"date": "2018-08-03", "close": 39.67, "volume": 41791.0}, {"date": "2018-08-06", "close": 39.5, "volume": 49843.0}, {"date": "2018-08-07", "close": 39.34, "volume": 53442.0}, {"date": "2018-08-08", "close": 39.55, "volume": 67004.0}, {"date": "2018-08-09", "close": 39.61, "volume": 41759.0}, {"date": "2018-08-10", "close": 39.43, "volume": 35666.0}, {"date": "2018-08-13", "close": 39.5, "volume": 59263.0}, {"date": "2018-08-14", "close": 40.25, "volume": 66973.0}, {"date": "2018-08-15", "close": 39.69, "volume": 47807.0}, {"date": "2018-08-16", "close": 40.38, "volume": 44299.0}, {"date": "2018-08-17", "close": 40.64, "volume": 95967.0}, {"date": "2018-08-20", "close": 40.25, "volume": 80564.0}, {"date": "2018-08-21", "close": 41.02, "volume": 98970.0}, {"date": "2018-08-22", "close": 41.19, "volume": 65690.0}, {"date": "2018-08-23", "close": 41.11, "volume": 55490.0}, {"date": "2018-08-24", "close": 41.14, "volume": 37332.0}, {"date": "2018-08-27", "close": 40.81, "volume": 38561.0}, {"date": "2018-08-28", "close": 40.54, "volume": 21642.0}, {"date": "2018-08-29", "close": 40.43, "volume": 38923.0}, {"date": "2018-08-30", "close": 40.08, "volume": 52538.0}, {"date": "2018-08-31", "close": 40.48, "volume": 52151.0}, {"date": "2018-09-04", "close": 40.45, "volume": 60632.0}, {"date": "2018-09-05", "close": 40.52, "volume": 38373.0}, {"date": "2018-09-06", "close": 40.24, "volume": 63333.0}, {"date": "2018-09-07", "close": 40.51, "volume": 61688.0}, {"date": "2018-09-10", "close": 40.35, "volume": 29586.0}, {"date": "2018-09-11", "close": 40.2, "volume": 60450.0}, {"date": "2018-09-12", "close": 39.82, "volume": 68254.0}, {"date": "2018-09-13", "close": 39.46, "volume": 40385.0}, {"date": "2018-09-14", "close": 40.02, "volume": 97938.0}, {"date": "2018-09-17", "close": 39.46, "volume": 72124.0}, {"date": "2018-09-18", "close": 39.27, "volume": 45199.0}, {"date": "2018-09-19", "close": 39.35, "volume": 109954.0}, {"date": "2018-09-20", "close": 39.87, "volume": 77476.0}, {"date": "2018-09-21", "close": 39.78, "volume": 343673.0}, {"date": "2018-09-24", "close": 38.77, "volume": 75917.0}, {"date": "2018-09-25", "close": 38.68, "volume": 51617.0}, {"date": "2018-09-26", "close": 38.25, "volume": 81500.0}, {"date": "2018-09-27", "close": 38.12, "volume": 44664.0}, {"date": "2018-09-28", "close": 38.38, "volume": 85028.0}, {"date": "2018-10-01", "close": 37.47, "volume": 71062.0}, {"date": "2018-10-02", "close": 37.38, "volume": 49686.0}, {"date": "2018-10-03", "close": 38.23, "volume": 73054.0}, {"date": "2018-10-04", "close": 38.11, "volume": 57852.0}, {"date": "2018-10-05", "close": 37.87, "volume": 65030.0}, {"date": "2018-10-08", "close": 38.24, "volume": 62529.0}, {"date": "2018-10-09", "close": 38.7, "volume": 88310.0}, {"date": "2018-10-10", "close": 38.29, "volume": 74318.0}, {"date": "2018-10-11", "close": 37.37, "volume": 133430.0}, {"date": "2018-10-12", "close": 36.12, "volume": 129284.0}, {"date": "2018-10-15", "close": 36.34, "volume": 66366.0}, {"date": "2018-10-16", "close": 36.79, "volume": 77417.0}, {"date": "2018-10-17", "close": 36.97, "volume": 46010.0}, {"date": "2018-10-18", "close": 36.65, "volume": 109998.0}, {"date": "2018-10-19", "close": 36.83, "volume": 122164.0}, {"date": "2018-10-22", "close": 36.32, "volume": 128002.0}, {"date": "2018-10-23", "close": 36.72, "volume": 80871.0}, {"date": "2018-10-24", "close": 34.77, "volume": 144931.0}, {"date": "2018-10-25", "close": 35.6, "volume": 95333.0}, {"date": "2018-10-26", "close": 35.58, "volume": 104061.0}, {"date": "2018-10-29", "close": 36.24, "volume": 64883.0}, {"date": "2018-10-30", "close": 37.0, "volume": 79309.0}, {"date": "2018-10-31", "close": 36.49, "volume": 138090.0}, {"date": "2018-11-01", "close": 36.87, "volume": 111415.0}, {"date": "2018-11-02", "close": 37.37, "volume": 82882.0}, {"date": "2018-11-05", "close": 37.4, "volume": 80678.0}, {"date": "2018-11-06", "close": 37.92, "volume": 73111.0}, {"date": "2018-11-07", "close": 38.48, "volume": 228926.0}, {"date": "2018-11-08", "close": 38.63, "volume": 51451.0}, {"date": "2018-11-09", "close": 37.74, "volume": 75305.0}, {"date": "2018-11-12", "close": 37.56, "volume": 47172.0}, {"date": "2018-11-13", "close": 37.78, "volume": 67414.0}, {"date": "2018-11-14", "close": 37.51, "volume": 58447.0}, {"date": "2018-11-15", "close": 38.29, "volume": 60205.0}, {"date": "2018-11-16", "close": 38.36, "volume": 132969.0}, {"date": "2018-11-19", "close": 38.1, "volume": 34474.0}, {"date": "2018-11-20", "close": 37.82, "volume": 56146.0}, {"date": "2018-11-21", "close": 37.69, "volume": 40138.0}, {"date": "2018-11-23", "close": 37.92, "volume": 21912.0}, {"date": "2018-11-26", "close": 38.1, "volume": 67174.0}, {"date": "2018-11-27", "close": 37.92, "volume": 34450.0}, {"date": "2018-11-28", "close": 38.6, "volume": 75891.0}, {"date": "2018-11-29", "close": 38.2, "volume": 74413.0}, {"date": "2018-11-30", "close": 38.97, "volume": 139211.0}, {"date": "2018-12-03", "close": 38.75, "volume": 94329.0}, {"date": "2018-12-04", "close": 36.33, "volume": 127382.0}, {"date": "2018-12-06", "close": 36.37, "volume": 71356.0}, {"date": "2018-12-07", "close": 36.51, "volume": 115690.0}, {"date": "2018-12-10", "close": 35.8, "volume": 145964.0}, {"date": "2018-12-11", "close": 35.76, "volume": 79570.0}, {"date": "2018-12-12", "close": 36.75, "volume": 91738.0}, {"date": "2018-12-13", "close": 36.17, "volume": 80004.0}, {"date": "2018-12-14", "close": 35.48, "volume": 122523.0}, {"date": "2018-12-17", "close": 34.86, "volume": 179422.0}, {"date": "2018-12-18", "close": 34.67, "volume": 139833.0}, {"date": "2018-12-19", "close": 32.47, "volume": 266525.0}, {"date": "2018-12-20", "close": 32.57, "volume": 179673.0}, {"date": "2018-12-21", "close": 33.84, "volume": 494292.0}, {"date": "2018-12-24", "close": 32.99, "volume": 72052.0}, {"date": "2018-12-26", "close": 34.24, "volume": 149374.0}, {"date": "2018-12-27", "close": 34.05, "volume": 132790.0}, {"date": "2018-12-28", "close": 34.42, "volume": 96732.0}, {"date": "2018-12-31", "close": 34.59, "volume": 136462.0}, {"date": "2019-01-02", "close": 34.98, "volume": 127727.0}, {"date": "2019-01-03", "close": 34.85, "volume": 73131.0}, {"date": "2019-01-04", "close": 35.67, "volume": 78371.0}, {"date": "2019-01-07", "close": 35.88, "volume": 67128.0}, {"date": "2019-01-08", "close": 36.02, "volume": 78327.0}, {"date": "2019-01-09", "close": 36.04, "volume": 55380.0}, {"date": "2019-01-10", "close": 35.9, "volume": 43077.0}, {"date": "2019-01-11", "close": 36.07, "volume": 91764.0}, {"date": "2019-01-14", "close": 35.9, "volume": 95940.0}, {"date": "2019-01-15", "close": 36.02, "volume": 69088.0}, {"date": "2019-01-16", "close": 36.82, "volume": 94797.0}, {"date": "2019-01-17", "close": 36.92, "volume": 135593.0}, {"date": "2019-01-18", "close": 36.79, "volume": 109700.0}, {"date": "2019-01-22", "close": 36.48, "volume": 82852.0}, {"date": "2019-01-23", "close": 36.36, "volume": 99854.0}, {"date": "2019-01-24", "close": 36.29, "volume": 60961.0}, {"date": "2019-01-25", "close": 36.21, "volume": 47703.0}, {"date": "2019-01-28", "close": 36.23, "volume": 66206.0}, {"date": "2019-01-29", "close": 36.13, "volume": 74865.0}, {"date": "2019-01-30", "close": 35.76, "volume": 93353.0}, {"date": "2019-01-31", "close": 35.62, "volume": 140055.0}, {"date": "2019-02-01", "close": 35.91, "volume": 64064.0}, {"date": "2019-02-04", "close": 36.4, "volume": 92229.0}, {"date": "2019-02-05", "close": 36.33, "volume": 68361.0}, {"date": "2019-02-06", "close": 36.64, "volume": 62708.0}, {"date": "2019-02-07", "close": 36.99, "volume": 52267.0}, {"date": "2019-02-08", "close": 36.85, "volume": 45019.0}, {"date": "2019-02-11", "close": 37.47, "volume": 58290.0}, {"date": "2019-02-12", "close": 37.62, "volume": 64646.0}, {"date": "2019-02-13", "close": 37.66, "volume": 62527.0}, {"date": "2019-02-14", "close": 37.61, "volume": 151352.0}, {"date": "2019-02-15", "close": 38.32, "volume": 110127.0}, {"date": "2019-02-19", "close": 38.93, "volume": 72909.0}, {"date": "2019-02-20", "close": 39.48, "volume": 109263.0}, {"date": "2019-02-21", "close": 39.11, "volume": 94239.0}, {"date": "2019-02-22", "close": 39.2, "volume": 51043.0}, {"date": "2019-02-25", "close": 39.08, "volume": 59972.0}, {"date": "2019-02-26", "close": 38.59, "volume": 58743.0}, {"date": "2019-02-27", "close": 38.86, "volume": 38655.0}, {"date": "2019-02-28", "close": 38.63, "volume": 62661.0}, {"date": "2019-03-01", "close": 38.87, "volume": 65216.0}, {"date": "2019-03-04", "close": 38.33, "volume": 88592.0}, {"date": "2019-03-05", "close": 38.5, "volume": 59975.0}, {"date": "2019-03-06", "close": 37.5, "volume": 98548.0}, {"date": "2019-03-07", "close": 36.56, "volume": 108246.0}, {"date": "2019-03-08", "close": 36.97, "volume": 72465.0}, {"date": "2019-03-11", "close": 37.39, "volume": 82284.0}, {"date": "2019-03-12", "close": 37.14, "volume": 126293.0}, {"date": "2019-03-13", "close": 37.39, "volume": 110649.0}, {"date": "2019-03-14", "close": 37.32, "volume": 66607.0}, {"date": "2019-03-15", "close": 37.56, "volume": 443273.0}, {"date": "2019-03-18", "close": 37.74, "volume": 93115.0}, {"date": "2019-03-19", "close": 36.8, "volume": 79087.0}, {"date": "2019-03-20", "close": 36.11, "volume": 121991.0}, {"date": "2019-03-21", "close": 36.0, "volume": 122843.0}, {"date": "2019-03-22", "close": 34.51, "volume": 148394.0}, {"date": "2019-03-25", "close": 34.98, "volume": 124813.0}, {"date": "2019-03-26", "close": 35.85, "volume": 93780.0}, {"date": "2019-03-27", "close": 35.91, "volume": 96254.0}, {"date": "2019-03-28", "close": 36.09, "volume": 86104.0}, {"date": "2019-03-29", "close": 36.01, "volume": 151534.0}, {"date": "2019-04-01", "close": 36.49, "volume": 96822.0}, {"date": "2019-04-02", "close": 36.18, "volume": 73240.0}, {"date": "2019-04-03", "close": 36.15, "volume": 58962.0}, {"date": "2019-04-04", "close": 36.56, "volume": 75624.0}, {"date": "2019-04-05", "close": 36.82, "volume": 66777.0}, {"date": "2019-04-08", "close": 36.77, "volume": 104855.0}, {"date": "2019-04-09", "close": 36.34, "volume": 79404.0}, {"date": "2019-04-10", "close": 37.16, "volume": 142715.0}, {"date": "2019-04-11", "close": 37.18, "volume": 46602.0}, {"date": "2019-04-12", "close": 37.35, "volume": 75656.0}, {"date": "2019-04-15", "close": 36.71, "volume": 64206.0}, {"date": "2019-04-16", "close": 37.32, "volume": 91495.0}, {"date": "2019-04-17", "close": 37.43, "volume": 84646.0}, {"date": "2019-04-18", "close": 37.06, "volume": 85949.0}, {"date": "2019-04-22", "close": 36.68, "volume": 66713.0}, {"date": "2019-04-23", "close": 38.05, "volume": 156661.0}, {"date": "2019-04-24", "close": 37.93, "volume": 82232.0}, {"date": "2019-04-25", "close": 37.58, "volume": 57608.0}, {"date": "2019-04-26", "close": 38.08, "volume": 57000.0}, {"date": "2019-04-29", "close": 38.26, "volume": 128213.0}, {"date": "2019-04-30", "close": 38.02, "volume": 102379.0}, {"date": "2019-05-01", "close": 37.89, "volume": 291617.0}, {"date": "2019-05-02", "close": 38.23, "volume": 80104.0}, {"date": "2019-05-03", "close": 38.96, "volume": 94188.0}, {"date": "2019-05-06", "close": 39.17, "volume": 87993.0}, {"date": "2019-05-07", "close": 38.52, "volume": 81440.0}, {"date": "2019-05-08", "close": 38.31, "volume": 74970.0}, {"date": "2019-05-09", "close": 38.38, "volume": 65268.0}, {"date": "2019-05-10", "close": 38.4, "volume": 88772.0}, {"date": "2019-05-13", "close": 37.26, "volume": 74335.0}, {"date": "2019-05-14", "close": 37.64, "volume": 64389.0}, {"date": "2019-05-15", "close": 37.36, "volume": 54450.0}, {"date": "2019-05-16", "close": 37.68, "volume": 39017.0}, {"date": "2019-05-17", "close": 37.26, "volume": 93258.0}, {"date": "2019-05-20", "close": 37.65, "volume": 33394.0}, {"date": "2019-05-21", "close": 37.78, "volume": 60595.0}, {"date": "2019-05-22", "close": 37.67, "volume": 70435.0}, {"date": "2019-05-23", "close": 36.95, "volume": 99552.0}, {"date": "2019-05-24", "close": 37.56, "volume": 48133.0}, {"date": "2019-05-28", "close": 37.2, "volume": 57254.0}, {"date": "2019-05-29", "close": 37.26, "volume": 78341.0}, {"date": "2019-05-30", "close": 36.4, "volume": 81987.0}, {"date": "2019-05-31", "close": 35.95, "volume": 120764.0}, {"date": "2019-06-03", "close": 36.35, "volume": 117077.0}, {"date": "2019-06-04", "close": 37.15, "volume": 123015.0}, {"date": "2019-06-05", "close": 36.87, "volume": 71519.0}, {"date": "2019-06-06", "close": 36.59, "volume": 70683.0}, {"date": "2019-06-07", "close": 36.55, "volume": 48825.0}, {"date": "2019-06-10", "close": 36.79, "volume": 54270.0}, {"date": "2019-06-11", "close": 36.79, "volume": 77156.0}, {"date": "2019-06-12", "close": 36.63, "volume": 69759.0}, {"date": "2019-06-13", "close": 36.71, "volume": 48421.0}, {"date": "2019-06-14", "close": 36.79, "volume": 88938.0}, {"date": "2019-06-17", "close": 36.59, "volume": 101214.0}, {"date": "2019-06-18", "close": 36.99, "volume": 72166.0}, {"date": "2019-06-19", "close": 36.53, "volume": 128271.0}, {"date": "2019-06-20", "close": 36.59, "volume": 98232.0}, {"date": "2019-06-21", "close": 36.17, "volume": 194947.0}, {"date": "2019-06-24", "close": 36.02, "volume": 106628.0}, {"date": "2019-06-25", "close": 36.04, "volume": 109233.0}, {"date": "2019-06-26", "close": 35.73, "volume": 124392.0}, {"date": "2019-06-27", "close": 36.73, "volume": 123822.0}, {"date": "2019-06-28", "close": 37.51, "volume": 343671.0}, {"date": "2019-07-01", "close": 37.52, "volume": 98786.0}, {"date": "2019-07-02", "close": 37.02, "volume": 96343.0}, {"date": "2019-07-03", "close": 37.28, "volume": 28269.0}, {"date": "2019-07-05", "close": 37.73, "volume": 71959.0}, {"date": "2019-07-08", "close": 37.44, "volume": 79229.0}, {"date": "2019-07-09", "close": 37.64, "volume": 77921.0}, {"date": "2019-07-10", "close": 37.4, "volume": 70034.0}, {"date": "2019-07-11", "close": 37.53, "volume": 57463.0}, {"date": "2019-07-12", "close": 37.84, "volume": 101574.0}, {"date": "2019-07-15", "close": 37.11, "volume": 70473.0}, {"date": "2019-07-16", "close": 37.14, "volume": 44147.0}, {"date": "2019-07-17", "close": 37.03, "volume": 59958.0}, {"date": "2019-07-18", "close": 37.31, "volume": 55568.0}, {"date": "2019-07-19", "close": 37.21, "volume": 105763.0}, {"date": "2019-07-22", "close": 37.15, "volume": 51239.0}, {"date": "2019-07-23", "close": 37.35, "volume": 70974.0}, {"date": "2019-07-24", "close": 37.99, "volume": 135554.0}, {"date": "2019-07-25", "close": 37.85, "volume": 92353.0}, {"date": "2019-07-26", "close": 38.63, "volume": 101568.0}, {"date": "2019-07-29", "close": 38.16, "volume": 89627.0}, {"date": "2019-07-30", "close": 38.69, "volume": 110272.0}, {"date": "2019-07-31", "close": 38.7, "volume": 154693.0}, {"date": "2019-08-01", "close": 37.73, "volume": 126512.0}, {"date": "2019-08-02", "close": 37.2, "volume": 87776.0}, {"date": "2019-08-05", "close": 35.99, "volume": 112337.0}, {"date": "2019-08-06", "close": 36.12, "volume": 83792.0}, {"date": "2019-08-07", "close": 35.6, "volume": 58594.0}, {"date": "2019-08-08", "close": 36.23, "volume": 145783.0}, {"date": "2019-08-09", "close": 36.22, "volume": 80629.0}, {"date": "2019-08-12", "close": 35.96, "volume": 54536.0}, {"date": "2019-08-13", "close": 36.26, "volume": 37484.0}, {"date": "2019-08-14", "close": 35.33, "volume": 80573.0}, {"date": "2019-08-15", "close": 35.1, "volume": 67453.0}, {"date": "2019-08-16", "close": 36.03, "volume": 88945.0}, {"date": "2019-08-19", "close": 36.07, "volume": 60386.0}, {"date": "2019-08-20", "close": 35.5, "volume": 58574.0}, {"date": "2019-08-21", "close": 35.72, "volume": 74029.0}, {"date": "2019-08-22", "close": 35.88, "volume": 86678.0}, {"date": "2019-08-23", "close": 34.72, "volume": 136492.0}, {"date": "2019-08-26", "close": 34.99, "volume": 122709.0}, {"date": "2019-08-27", "close": 34.26, "volume": 90290.0}, {"date": "2019-08-28", "close": 34.6, "volume": 55676.0}, {"date": "2019-08-29", "close": 34.9, "volume": 70032.0}, {"date": "2019-08-30", "close": 34.97, "volume": 73529.0}, {"date": "2019-09-03", "close": 34.34, "volume": 87495.0}, {"date": "2019-09-04", "close": 34.36, "volume": 65740.0}, {"date": "2019-09-05", "close": 35.01, "volume": 127851.0}, {"date": "2019-09-06", "close": 34.84, "volume": 56113.0}, {"date": "2019-09-09", "close": 35.69, "volume": 95440.0}, {"date": "2019-09-10", "close": 36.22, "volume": 100661.0}, {"date": "2019-09-11", "close": 36.98, "volume": 177537.0}, {"date": "2019-09-12", "close": 37.55, "volume": 128766.0}, {"date": "2019-09-13", "close": 38.14, "volume": 179155.0}, {"date": "2019-09-16", "close": 37.61, "volume": 227474.0}, {"date": "2019-09-17", "close": 37.43, "volume": 78635.0}, {"date": "2019-09-18", "close": 37.19, "volume": 146545.0}, {"date": "2019-09-19", "close": 36.93, "volume": 154699.0}, {"date": "2019-09-20", "close": 36.86, "volume": 305223.0}, {"date": "2019-09-23", "close": 36.92, "volume": 132820.0}, {"date": "2019-09-24", "close": 36.61, "volume": 159960.0}, {"date": "2019-09-25", "close": 37.42, "volume": 113980.0}, {"date": "2019-09-26", "close": 36.84, "volume": 72776.0}, {"date": "2019-09-27", "close": 36.94, "volume": 89657.0}, {"date": "2019-09-30", "close": 36.59, "volume": 109019.0}, {"date": "2019-10-01", "close": 36.19, "volume": 186561.0}, {"date": "2019-10-02", "close": 36.14, "volume": 111911.0}, {"date": "2019-10-03", "close": 35.8, "volume": 111350.0}, {"date": "2019-10-04", "close": 36.265, "volume": 77655.0}, {"date": "2019-10-07", "close": 36.28, "volume": 112535.0}, {"date": "2019-10-08", "close": 35.715, "volume": 127917.0}, {"date": "2019-10-09", "close": 35.85, "volume": 103347.0}, {"date": "2019-10-10", "close": 35.955, "volume": 75635.0}, {"date": "2019-10-11", "close": 36.53, "volume": 135156.0}, {"date": "2019-10-14", "close": 36.54, "volume": 61049.0}, {"date": "2019-10-15", "close": 36.935, "volume": 110273.0}, {"date": "2019-10-16", "close": 36.79, "volume": 90179.0}, {"date": "2019-10-17", "close": 37.19, "volume": 162844.0}, {"date": "2019-10-18", "close": 37.7, "volume": 167511.0}, {"date": "2019-10-21", "close": 37.83, "volume": 131630.0}, {"date": "2019-10-22", "close": 37.84, "volume": 119069.0}, {"date": "2019-10-23", "close": 37.63, "volume": 153325.0}, {"date": "2019-10-24", "close": 37.34, "volume": 64913.0}, {"date": "2019-10-25", "close": 37.39, "volume": 81107.0}, {"date": "2019-10-28", "close": 38.03, "volume": 93684.0}, {"date": "2019-10-29", "close": 39.89, "volume": 274225.0}, {"date": "2019-10-30", "close": 39.8, "volume": 159887.0}, {"date": "2019-10-31", "close": 39.75, "volume": 159136.0}, {"date": "2019-11-01", "close": 39.92, "volume": 115090.0}, {"date": "2019-11-04", "close": 40.2, "volume": 106860.0}, {"date": "2019-11-05", "close": 40.55, "volume": 82753.0}, {"date": "2019-11-06", "close": 40.36, "volume": 76639.0}, {"date": "2019-11-07", "close": 40.47, "volume": 84061.0}, {"date": "2019-11-08", "close": 40.605, "volume": 86164.0}, {"date": "2019-11-11", "close": 40.52, "volume": 62193.0}, {"date": "2019-11-12", "close": 40.62, "volume": 96108.0}, {"date": "2019-11-13", "close": 40.24, "volume": 100720.0}, {"date": "2019-11-14", "close": 40.36, "volume": 100611.0}, {"date": "2019-11-15", "close": 40.28, "volume": 198261.0}, {"date": "2019-11-18", "close": 40.23, "volume": 91197.0}, {"date": "2019-11-19", "close": 40.4, "volume": 100572.0}, {"date": "2019-11-20", "close": 40.27, "volume": 138787.0}, {"date": "2019-11-21", "close": 40.01, "volume": 124279.0}, {"date": "2019-11-22", "close": 39.9, "volume": 74916.0}, {"date": "2019-11-25", "close": 40.37, "volume": 182084.0}, {"date": "2019-11-26", "close": 40.13, "volume": 154566.0}, {"date": "2019-11-27", "close": 40.04, "volume": 104232.0}, {"date": "2019-11-29", "close": 40.0, "volume": 84160.0}, {"date": "2019-12-02", "close": 39.64, "volume": 104386.0}, {"date": "2019-12-03", "close": 39.27, "volume": 78100.0}, {"date": "2019-12-04", "close": 39.555, "volume": 140631.0}, {"date": "2019-12-05", "close": 39.7, "volume": 112462.0}, {"date": "2019-12-06", "close": 40.045, "volume": 122935.0}, {"date": "2019-12-09", "close": 39.9, "volume": 112441.0}, {"date": "2019-12-10", "close": 39.87, "volume": 117812.0}, {"date": "2019-12-11", "close": 39.7, "volume": 109874.0}, {"date": "2019-12-12", "close": 40.58, "volume": 129269.0}, {"date": "2019-12-13", "close": 40.44, "volume": 124696.0}, {"date": "2019-12-16", "close": 40.99, "volume": 115808.0}, {"date": "2019-12-17", "close": 41.19, "volume": 129491.0}, {"date": "2019-12-18", "close": 40.39, "volume": 322128.0}, {"date": "2019-12-19", "close": 41.215, "volume": 196668.0}, {"date": "2019-12-20", "close": 41.38, "volume": 961131.0}, {"date": "2019-12-23", "close": 40.93, "volume": 131791.0}, {"date": "2019-12-24", "close": 40.81, "volume": 65754.0}, {"date": "2019-12-26", "close": 40.87, "volume": 72187.0}, {"date": "2019-12-27", "close": 40.68, "volume": 133281.0}, {"date": "2019-12-30", "close": 40.815, "volume": 71299.0}, {"date": "2019-12-31", "close": 40.56, "volume": 151725.0}, {"date": "2020-01-02", "close": 40.7, "volume": 134962.0}, {"date": "2020-01-03", "close": 40.68, "volume": 174476.0}, {"date": "2020-01-06", "close": 40.48, "volume": 127561.0}, {"date": "2020-01-07", "close": 39.92, "volume": 97849.0}, {"date": "2020-01-08", "close": 40.25, "volume": 95423.0}, {"date": "2020-01-09", "close": 40.31, "volume": 91636.0}, {"date": "2020-01-10", "close": 39.92, "volume": 74647.0}, {"date": "2020-01-13", "close": 40.18, "volume": 58732.0}, {"date": "2020-01-14", "close": 40.33, "volume": 108209.0}, {"date": "2020-01-15", "close": 40.435, "volume": 141961.0}, {"date": "2020-01-16", "close": 40.94, "volume": 105501.0}, {"date": "2020-01-17", "close": 40.92, "volume": 100686.0}, {"date": "2020-01-21", "close": 40.24, "volume": 132417.0}, {"date": "2020-01-22", "close": 40.01, "volume": 85040.0}, {"date": "2020-01-23", "close": 39.97, "volume": 160505.0}, {"date": "2020-01-24", "close": 39.45, "volume": 80308.0}, {"date": "2020-01-27", "close": 38.94, "volume": 99793.0}, {"date": "2020-01-28", "close": 38.46, "volume": 156044.0}, {"date": "2020-01-29", "close": 38.31, "volume": 114619.0}, {"date": "2020-01-30", "close": 38.645, "volume": 127408.0}, {"date": "2020-01-31", "close": 37.79, "volume": 131587.0}, {"date": "2020-02-03", "close": 38.415, "volume": 180202.0}, {"date": "2020-02-04", "close": 38.87, "volume": 81724.0}, {"date": "2020-02-05", "close": 39.5, "volume": 87912.0}, {"date": "2020-02-06", "close": 39.07, "volume": 51763.0}, {"date": "2020-02-07", "close": 38.76, "volume": 55701.0}, {"date": "2020-02-10", "close": 38.86, "volume": 86246.0}, {"date": "2020-02-11", "close": 39.04, "volume": 47595.0}, {"date": "2020-02-12", "close": 39.32, "volume": 77587.0}, {"date": "2020-02-13", "close": 39.58, "volume": 73905.0}, {"date": "2020-02-14", "close": 39.29, "volume": 71650.0}, {"date": "2020-02-18", "close": 39.195, "volume": 101297.0}, {"date": "2020-02-19", "close": 39.26, "volume": 63878.0}, {"date": "2020-02-20", "close": 39.52, "volume": 63746.0}, {"date": "2020-02-21", "close": 39.28, "volume": 97006.0}, {"date": "2020-02-24", "close": 38.27, "volume": 66149.0}, {"date": "2020-02-25", "close": 37.35, "volume": 128046.0}, {"date": "2020-02-26", "close": 37.05, "volume": 102084.0}, {"date": "2020-02-27", "close": 35.59, "volume": 183707.0}, {"date": "2020-02-28", "close": 33.69, "volume": 258614.0}, {"date": "2020-03-02", "close": 35.57, "volume": 160251.0}, {"date": "2020-03-03", "close": 34.64, "volume": 144920.0}, {"date": "2020-03-04", "close": 35.05, "volume": 138634.0}, {"date": "2020-03-05", "close": 33.58, "volume": 184743.0}, {"date": "2020-03-06", "close": 33.14, "volume": 184719.0}, {"date": "2020-03-09", "close": 30.07, "volume": 189196.0}, {"date": "2020-03-10", "close": 30.94, "volume": 195151.0}, {"date": "2020-03-11", "close": 29.73, "volume": 237203.0}, {"date": "2020-03-12", "close": 28.02, "volume": 354559.0}, {"date": "2020-03-13", "close": 31.23, "volume": 308529.0}, {"date": "2020-03-16", "close": 28.95, "volume": 307458.0}, {"date": "2020-03-17", "close": 33.47, "volume": 418658.0}, {"date": "2020-03-18", "close": 33.03, "volume": 264819.0}, {"date": "2020-03-19", "close": 34.21, "volume": 308746.0}, {"date": "2020-03-20", "close": 31.21, "volume": 502465.0}, {"date": "2020-03-23", "close": 29.55, "volume": 319170.0}, {"date": "2020-03-24", "close": 31.69, "volume": 259611.0}, {"date": "2020-03-25", "close": 30.74, "volume": 320812.0}, {"date": "2020-03-26", "close": 33.39, "volume": 173402.0}, {"date": "2020-03-27", "close": 31.39, "volume": 223573.0}, {"date": "2020-03-30", "close": 32.3, "volume": 214699.0}, {"date": "2020-03-31", "close": 32.39, "volume": 192880.0}, {"date": "2020-04-01", "close": 31.53, "volume": 276512.0}, {"date": "2020-04-02", "close": 32.58, "volume": 196972.0}, {"date": "2020-04-03", "close": 32.27, "volume": 228856.0}, {"date": "2020-04-06", "close": 32.6, "volume": 219272.0}, {"date": "2020-04-07", "close": 31.88, "volume": 192196.0}, {"date": "2020-04-08", "close": 32.53, "volume": 135590.0}, {"date": "2020-04-09", "close": 34.97, "volume": 141070.0}, {"date": "2020-04-13", "close": 33.0, "volume": 101958.0}, {"date": "2020-04-14", "close": 32.75, "volume": 117903.0}, {"date": "2020-04-15", "close": 31.36, "volume": 216087.0}, {"date": "2020-04-16", "close": 30.69, "volume": 211917.0}, {"date": "2020-04-17", "close": 31.71, "volume": 229995.0}, {"date": "2020-04-20", "close": 31.31, "volume": 172972.0}, {"date": "2020-04-21", "close": 30.8, "volume": 123806.0}, {"date": "2020-04-22", "close": 30.81, "volume": 131221.0}, {"date": "2020-04-23", "close": 31.2, "volume": 138283.0}, {"date": "2020-04-24", "close": 31.21, "volume": 120299.0}, {"date": "2020-04-27", "close": 32.94, "volume": 127191.0}, {"date": "2020-04-28", "close": 32.78, "volume": 173504.0}, {"date": "2020-04-29", "close": 35.1, "volume": 223535.0}, {"date": "2020-04-30", "close": 33.13, "volume": 175110.0}, {"date": "2020-05-01", "close": 31.81, "volume": 136984.0}, {"date": "2020-05-04", "close": 31.79, "volume": 165513.0}, {"date": "2020-05-05", "close": 31.6, "volume": 157284.0}, {"date": "2020-05-06", "close": 30.89, "volume": 128325.0}, {"date": "2020-05-07", "close": 30.67, "volume": 120393.0}, {"date": "2020-05-08", "close": 31.56, "volume": 129728.0}, {"date": "2020-05-11", "close": 30.19, "volume": 217853.0}, {"date": "2020-05-12", "close": 28.61, "volume": 208166.0}, {"date": "2020-05-13", "close": 27.63, "volume": 271496.0}, {"date": "2020-05-14", "close": 27.6, "volume": 235787.0}, {"date": "2020-05-15", "close": 27.54, "volume": 216616.0}, {"date": "2020-05-18", "close": 29.79, "volume": 209306.0}, {"date": "2020-05-19", "close": 28.27, "volume": 138629.0}, {"date": "2020-05-20", "close": 30.08, "volume": 193326.0}, {"date": "2020-05-21", "close": 29.83, "volume": 164788.0}, {"date": "2020-05-22", "close": 29.86, "volume": 100372.0}, {"date": "2020-05-26", "close": 31.25, "volume": 175675.0}, {"date": "2020-05-27", "close": 33.42, "volume": 196841.0}, {"date": "2020-05-28", "close": 32.2, "volume": 165436.0}, {"date": "2020-05-29", "close": 31.32, "volume": 173239.0}, {"date": "2020-06-01", "close": 30.67, "volume": 139600.0}, {"date": "2020-06-02", "close": 30.64, "volume": 106148.0}, {"date": "2020-06-03", "close": 31.74, "volume": 143659.0}, {"date": "2020-06-04", "close": 31.935, "volume": 155954.0}, {"date": "2020-06-05", "close": 33.8, "volume": 203886.0}, {"date": "2020-06-08", "close": 33.9, "volume": 185580.0}, {"date": "2020-06-09", "close": 33.42, "volume": 171463.0}, {"date": "2020-06-10", "close": 32.04, "volume": 141727.0}, {"date": "2020-06-11", "close": 29.6, "volume": 218261.0}, {"date": "2020-06-12", "close": 30.3, "volume": 185757.0}, {"date": "2020-06-15", "close": 30.3, "volume": 206071.0}, {"date": "2020-06-16", "close": 31.09, "volume": 221720.0}, {"date": "2020-06-17", "close": 30.205, "volume": 181029.0}, {"date": "2020-06-18", "close": 30.37, "volume": 144744.0}, {"date": "2020-06-19", "close": 30.33, "volume": 562281.0}, {"date": "2020-06-22", "close": 30.295, "volume": 129886.0}, {"date": "2020-06-23", "close": 29.88, "volume": 139025.0}, {"date": "2020-06-24", "close": 28.83, "volume": 170593.0}, {"date": "2020-06-25", "close": 29.72, "volume": 173685.0}, {"date": "2020-06-26", "close": 28.74, "volume": 295147.0}, {"date": "2020-06-29", "close": 30.23, "volume": 126432.0}, {"date": "2020-06-30", "close": 30.76, "volume": 155403.0}, {"date": "2020-07-01", "close": 29.24, "volume": 174738.0}, {"date": "2020-07-02", "close": 29.24, "volume": 127202.0}, {"date": "2020-07-06", "close": 29.04, "volume": 111905.0}, {"date": "2020-07-07", "close": 28.32, "volume": 180664.0}, {"date": "2020-07-08", "close": 28.02, "volume": 187320.0}, {"date": "2020-07-09", "close": 27.13, "volume": 143316.0}, {"date": "2020-07-10", "close": 28.33, "volume": 165955.0}, {"date": "2020-07-13", "close": 28.97, "volume": 157949.0}, {"date": "2020-07-14", "close": 28.76, "volume": 195566.0}, {"date": "2020-07-15", "close": 30.1, "volume": 228099.0}, {"date": "2020-07-16", "close": 29.86, "volume": 133798.0}, {"date": "2020-07-17", "close": 29.38, "volume": 126021.0}, {"date": "2020-07-20", "close": 28.88, "volume": 93785.0}, {"date": "2020-07-21", "close": 30.61, "volume": 208039.0}, {"date": "2020-07-22", "close": 29.75, "volume": 97552.0}, {"date": "2020-07-23", "close": 30.27, "volume": 100228.0}, {"date": "2020-07-24", "close": 29.89, "volume": 72918.0}, {"date": "2020-07-27", "close": 29.32, "volume": 79396.0}, {"date": "2020-07-28", "close": 29.71, "volume": 129836.0}, {"date": "2020-07-29", "close": 30.78, "volume": 118737.0}, {"date": "2020-07-30", "close": 30.15, "volume": 91419.0}, {"date": "2020-07-31", "close": 29.79, "volume": 172761.0}, {"date": "2020-08-03", "close": 29.63, "volume": 114206.0}, {"date": "2020-08-04", "close": 29.52, "volume": 110134.0}, {"date": "2020-08-05", "close": 30.39, "volume": 165108.0}, {"date": "2020-08-06", "close": 30.28, "volume": 72082.0}, {"date": "2020-08-07", "close": 31.59, "volume": 92452.0}, {"date": "2020-08-10", "close": 31.9, "volume": 108012.0}, {"date": "2020-08-11", "close": 32.31, "volume": 129463.0}, {"date": "2020-08-12", "close": 32.24, "volume": 120987.0}, {"date": "2020-08-13", "close": 31.76, "volume": 97357.0}, {"date": "2020-08-14", "close": 31.98, "volume": 163624.0}, {"date": "2020-08-17", "close": 31.54, "volume": 95319.0}, {"date": "2020-08-18", "close": 30.98, "volume": 85494.0}, {"date": "2020-08-19", "close": 30.99, "volume": 90766.0}, {"date": "2020-08-20", "close": 30.5, "volume": 76011.0}, {"date": "2020-08-21", "close": 30.36, "volume": 115191.0}, {"date": "2020-08-24", "close": 31.17, "volume": 72578.0}, {"date": "2020-08-25", "close": 31.26, "volume": 70160.0}, {"date": "2020-08-26", "close": 30.74, "volume": 91224.0}, {"date": "2020-08-27", "close": 31.33, "volume": 109330.0}, {"date": "2020-08-28", "close": 31.16, "volume": 88863.0}, {"date": "2020-08-31", "close": 30.47, "volume": 125211.0}, {"date": "2020-09-01", "close": 30.45, "volume": 88522.0}, {"date": "2020-09-02", "close": 30.6, "volume": 89067.0}, {"date": "2020-09-03", "close": 30.71, "volume": 121694.0}, {"date": "2020-09-04", "close": 31.13, "volume": 71418.0}, {"date": "2020-09-08", "close": 30.07, "volume": 115103.0}, {"date": "2020-09-09", "close": 29.62, "volume": 137463.0}, {"date": "2020-09-10", "close": 29.1, "volume": 126787.0}, {"date": "2020-09-11", "close": 28.82, "volume": 126719.0}, {"date": "2020-09-14", "close": 29.18, "volume": 118693.0}, {"date": "2020-09-15", "close": 29.0, "volume": 126169.0}, {"date": "2020-09-16", "close": 29.34, "volume": 172149.0}, {"date": "2020-09-17", "close": 28.89, "volume": 123838.0}, {"date": "2020-09-18", "close": 28.76, "volume": 690536.0}, {"date": "2020-09-21", "close": 27.34, "volume": 210286.0}, {"date": "2020-09-22", "close": 27.06, "volume": 139030.0}, {"date": "2020-09-23", "close": 26.43, "volume": 166616.0}, {"date": "2020-09-24", "close": 26.69, "volume": 108383.0}, {"date": "2020-09-25", "close": 26.67, "volume": 99791.0}, {"date": "2020-09-28", "close": 27.17, "volume": 123254.0}, {"date": "2020-09-29", "close": 26.77, "volume": 91040.0}, {"date": "2020-09-30", "close": 26.82, "volume": 163867.0}, {"date": "2020-10-01", "close": 26.73, "volume": 184568.0}, {"date": "2020-10-02", "close": 27.27, "volume": 161301.0}, {"date": "2020-10-05", "close": 27.8, "volume": 123458.0}, {"date": "2020-10-06", "close": 28.19, "volume": 251227.0}, {"date": "2020-10-07", "close": 28.05, "volume": 311485.0}, {"date": "2020-10-08", "close": 28.8, "volume": 113070.0}, {"date": "2020-10-09", "close": 28.51, "volume": 88391.0}, {"date": "2020-10-12", "close": 29.08, "volume": 81709.0}, {"date": "2020-10-13", "close": 27.98, "volume": 80477.0}, {"date": "2020-10-14", "close": 27.43, "volume": 71818.0}, {"date": "2020-10-15", "close": 28.16, "volume": 67136.0}, {"date": "2020-10-16", "close": 28.08, "volume": 72239.0}, {"date": "2020-10-19", "close": 27.63, "volume": 71842.0}, {"date": "2020-10-20", "close": 28.05, "volume": 84576.0}, {"date": "2020-10-21", "close": 28.15, "volume": 50297.0}, {"date": "2020-10-22", "close": 29.05, "volume": 98166.0}, {"date": "2020-10-23", "close": 29.17, "volume": 60727.0}, {"date": "2020-10-26", "close": 28.92, "volume": 88267.0}, {"date": "2020-10-27", "close": 28.35, "volume": 100558.0}, {"date": "2020-10-28", "close": 26.88, "volume": 144339.0}, {"date": "2020-10-29", "close": 27.42, "volume": 120321.0}, {"date": "2020-10-30", "close": 27.38, "volume": 103964.0}, {"date": "2020-11-02", "close": 27.82, "volume": 98198.0}, {"date": "2020-11-03", "close": 28.48, "volume": 121487.0}, {"date": "2020-11-04", "close": 26.19, "volume": 125208.0}, {"date": "2020-11-05", "close": 27.13, "volume": 102647.0}, {"date": "2020-11-06", "close": 26.61, "volume": 99189.0}, {"date": "2020-11-09", "close": 30.22, "volume": 258115.0}, {"date": "2020-11-10", "close": 31.06, "volume": 164758.0}, {"date": "2020-11-11", "close": 29.92, "volume": 132446.0}, {"date": "2020-11-12", "close": 29.39, "volume": 167173.0}, {"date": "2020-11-13", "close": 30.2, "volume": 114677.0}, {"date": "2020-11-16", "close": 31.44, "volume": 135785.0}, {"date": "2020-11-17", "close": 31.36, "volume": 182172.0}, {"date": "2020-11-18", "close": 30.59, "volume": 103082.0}, {"date": "2020-11-19", "close": 30.8, "volume": 87117.0}, {"date": "2020-11-20", "close": 30.52, "volume": 174802.0}, {"date": "2020-11-23", "close": 31.15, "volume": 182724.0}, {"date": "2020-11-24", "close": 32.48, "volume": 186994.0}, {"date": "2020-11-25", "close": 31.77, "volume": 122297.0}, {"date": "2020-11-27", "close": 31.56, "volume": 109832.0}, {"date": "2020-11-30", "close": 29.95, "volume": 145231.0}, {"date": "2020-12-01", "close": 30.6, "volume": 164250.0}, {"date": "2020-12-02", "close": 30.97, "volume": 167199.0}, {"date": "2020-12-03", "close": 31.0, "volume": 128386.0}, {"date": "2020-12-04", "close": 31.97, "volume": 101675.0}, {"date": "2020-12-07", "close": 31.89, "volume": 102755.0}, {"date": "2020-12-08", "close": 32.2, "volume": 107497.0}, {"date": "2020-12-09", "close": 32.27, "volume": 110023.0}, {"date": "2020-12-10", "close": 32.28, "volume": 71842.0}, {"date": "2020-12-11", "close": 32.06, "volume": 83378.0}, {"date": "2020-12-14", "close": 32.04, "volume": 150057.0}, {"date": "2020-12-15", "close": 32.84, "volume": 238990.0}, {"date": "2020-12-16", "close": 32.49, "volume": 185797.0}, {"date": "2020-12-17", "close": 32.35, "volume": 147557.0}, {"date": "2020-12-18", "close": 32.25, "volume": 944317.0}, {"date": "2020-12-21", "close": 31.26, "volume": 278809.0}, {"date": "2020-12-22", "close": 30.69, "volume": 105748.0}, {"date": "2020-12-23", "close": 31.52, "volume": 106903.0}, {"date": "2020-12-24", "close": 31.87, "volume": 97758.0}, {"date": "2020-12-28", "close": 32.315, "volume": 167729.0}, {"date": "2020-12-29", "close": 31.6, "volume": 111561.0}, {"date": "2020-12-30", "close": 31.84, "volume": 115451.0}, {"date": "2020-12-31", "close": 32.1, "volume": 113997.0}, {"date": "2021-01-04", "close": 31.79, "volume": 276849.0}, {"date": "2021-01-05", "close": 32.01, "volume": 292230.0}, {"date": "2021-01-06", "close": 34.89, "volume": 500883.0}, {"date": "2021-01-07", "close": 34.83, "volume": 236686.0}, {"date": "2021-01-08", "close": 34.185, "volume": 211781.0}, {"date": "2021-01-11", "close": 34.68, "volume": 205075.0}, {"date": "2021-01-12", "close": 35.34, "volume": 131352.0}, {"date": "2021-01-13", "close": 34.51, "volume": 101633.0}, {"date": "2021-01-14", "close": 35.12, "volume": 103963.0}, {"date": "2021-01-15", "close": 34.81, "volume": 114738.0}, {"date": "2021-01-19", "close": 34.91, "volume": 192522.0}, {"date": "2021-01-20", "close": 34.74, "volume": 116104.0}, {"date": "2021-01-21", "close": 34.18, "volume": 139911.0}, {"date": "2021-01-22", "close": 35.05, "volume": 173427.0}, {"date": "2021-01-25", "close": 35.1, "volume": 148069.0}, {"date": "2021-01-26", "close": 34.87, "volume": 80274.0}, {"date": "2021-01-27", "close": 33.25, "volume": 206076.0}, {"date": "2021-01-28", "close": 33.16, "volume": 233478.0}, {"date": "2021-01-29", "close": 33.01, "volume": 244003.0}, {"date": "2021-02-01", "close": 33.21, "volume": 110226.0}, {"date": "2021-02-02", "close": 33.89, "volume": 92251.0}, {"date": "2021-02-03", "close": 33.66, "volume": 116776.0}, {"date": "2021-02-04", "close": 34.58, "volume": 156818.0}, {"date": "2021-02-05", "close": 34.42, "volume": 104606.0}, {"date": "2021-02-08", "close": 35.26, "volume": 126714.0}, {"date": "2021-02-09", "close": 35.63, "volume": 126832.0}, {"date": "2021-02-10", "close": 35.52, "volume": 139786.0}, {"date": "2021-02-11", "close": 35.48, "volume": 176894.0}, {"date": "2021-02-12", "close": 35.49, "volume": 88789.0}, {"date": "2021-02-16", "close": 35.59, "volume": 101100.0}, {"date": "2021-02-17", "close": 35.58, "volume": 95791.0}, {"date": "2021-02-18", "close": 35.24, "volume": 114018.0}, {"date": "2021-02-19", "close": 35.7, "volume": 163965.0}, {"date": "2021-02-22", "close": 36.53, "volume": 103764.0}, {"date": "2021-02-23", "close": 36.89, "volume": 155135.0}, {"date": "2021-02-24", "close": 37.7, "volume": 142665.0}, {"date": "2021-02-25", "close": 37.52, "volume": 155333.0}, {"date": "2021-02-26", "close": 36.23, "volume": 193233.0}, {"date": "2021-03-01", "close": 37.11, "volume": 85522.0}, {"date": "2021-03-02", "close": 36.8, "volume": 89392.0}, {"date": "2021-03-03", "close": 37.58, "volume": 155639.0}, {"date": "2021-03-04", "close": 37.82, "volume": 166937.0}, {"date": "2021-03-05", "close": 39.27, "volume": 199154.0}, {"date": "2021-03-08", "close": 40.86, "volume": 175420.0}, {"date": "2021-03-09", "close": 40.51, "volume": 144344.0}, {"date": "2021-03-10", "close": 41.62, "volume": 191906.0}, {"date": "2021-03-11", "close": 41.57, "volume": 131471.0}, {"date": "2021-03-12", "close": 42.37, "volume": 147473.0}, {"date": "2021-03-15", "close": 41.42, "volume": 153527.0}, {"date": "2021-03-16", "close": 41.18, "volume": 170097.0}, {"date": "2021-03-17", "close": 40.76, "volume": 142868.0}, {"date": "2021-03-18", "close": 40.87, "volume": 158480.0}, {"date": "2021-03-19", "close": 41.28, "volume": 592776.0}, {"date": "2021-03-22", "close": 39.91, "volume": 114469.0}, {"date": "2021-03-23", "close": 38.77, "volume": 161461.0}, {"date": "2021-03-24", "close": 38.87, "volume": 135107.0}, {"date": "2021-03-25", "close": 39.58, "volume": 118912.0}, {"date": "2021-03-26", "close": 40.76, "volume": 95579.0}, {"date": "2021-03-29", "close": 40.09, "volume": 179842.0}, {"date": "2021-03-30", "close": 40.37, "volume": 115363.0}, {"date": "2021-03-31", "close": 39.9, "volume": 195112.0}, {"date": "2021-04-01", "close": 39.54, "volume": 128247.0}, {"date": "2021-04-05", "close": 39.81, "volume": 192173.0}, {"date": "2021-04-06", "close": 39.38, "volume": 137012.0}, {"date": "2021-04-07", "close": 39.22, "volume": 157880.0}, {"date": "2021-04-08", "close": 39.19, "volume": 147753.0}, {"date": "2021-04-09", "close": 39.37, "volume": 123176.0}, {"date": "2021-04-12", "close": 39.48, "volume": 96605.0}, {"date": "2021-04-13", "close": 38.53, "volume": 96110.0}, {"date": "2021-04-14", "close": 39.0, "volume": 92220.0}, {"date": "2021-04-15", "close": 38.85, "volume": 84783.0}, {"date": "2021-04-16", "close": 39.1, "volume": 77142.0}, {"date": "2021-04-19", "close": 39.03, "volume": 98114.0}, {"date": "2021-04-20", "close": 37.67, "volume": 128894.0}, {"date": "2021-04-21", "close": 38.49, "volume": 99260.0}, {"date": "2021-04-22", "close": 38.0, "volume": 99189.0}, {"date": "2021-04-23", "close": 39.4, "volume": 174662.0}, {"date": "2021-04-26", "close": 38.86, "volume": 110087.0}, {"date": "2021-04-27", "close": 38.54, "volume": 166430.0}, {"date": "2021-04-28", "close": 38.2, "volume": 82495.0}, {"date": "2021-04-29", "close": 38.47, "volume": 116282.0}, {"date": "2021-04-30", "close": 37.89, "volume": 213685.0}, {"date": "2021-05-03", "close": 38.78, "volume": 218674.0}, {"date": "2021-05-04", "close": 38.89, "volume": 89081.0}, {"date": "2021-05-05", "close": 38.84, "volume": 81415.0}, {"date": "2021-05-06", "close": 39.8, "volume": 117581.0}, {"date": "2021-05-07", "close": 39.58, "volume": 94655.0}, {"date": "2021-05-10", "close": 38.89, "volume": 105458.0}, {"date": "2021-05-11", "close": 38.7, "volume": 87332.0}, {"date": "2021-05-12", "close": 37.98, "volume": 99289.0}, {"date": "2021-05-13", "close": 40.05, "volume": 191748.0}, {"date": "2021-05-14", "close": 40.37, "volume": 110267.0}, {"date": "2021-05-17", "close": 40.59, "volume": 98783.0}, {"date": "2021-05-18", "close": 39.8, "volume": 114942.0}, {"date": "2021-05-19", "close": 39.88, "volume": 141927.0}, {"date": "2021-05-20", "close": 39.76, "volume": 173725.0}, {"date": "2021-05-21", "close": 40.72, "volume": 570903.0}, {"date": "2021-05-24", "close": 40.09, "volume": 137736.0}, {"date": "2021-05-25", "close": 38.63, "volume": 141070.0}, {"date": "2021-05-26", "close": 39.03, "volume": 79610.0}, {"date": "2021-05-27", "close": 39.39, "volume": 140185.0}, {"date": "2021-05-28", "close": 38.99, "volume": 92641.0}, {"date": "2021-06-01", "close": 39.18, "volume": 160661.0}, {"date": "2021-06-02", "close": 38.8, "volume": 97803.0}, {"date": "2021-06-03", "close": 38.9, "volume": 121765.0}, {"date": "2021-06-04", "close": 38.66, "volume": 79491.0}, {"date": "2021-06-07", "close": 38.77, "volume": 76781.0}, {"date": "2021-06-08", "close": 39.06, "volume": 117170.0}, {"date": "2021-06-09", "close": 38.56, "volume": 186397.0}, {"date": "2021-06-10", "close": 38.05, "volume": 100797.0}, {"date": "2021-06-11", "close": 37.9, "volume": 107243.0}, {"date": "2021-06-14", "close": 37.83, "volume": 147676.0}, {"date": "2021-06-15", "close": 38.44, "volume": 145083.0}, {"date": "2021-06-16", "close": 39.03, "volume": 135796.0}, {"date": "2021-06-17", "close": 37.73, "volume": 186309.0}, {"date": "2021-06-18", "close": 36.16, "volume": 350551.0}, {"date": "2021-06-21", "close": 37.24, "volume": 126679.0}, {"date": "2021-06-22", "close": 36.88, "volume": 101488.0}, {"date": "2021-06-23", "close": 36.55, "volume": 165985.0}, {"date": "2021-06-24", "close": 37.26, "volume": 77305.0}, {"date": "2021-06-25", "close": 37.36, "volume": 365320.0}, {"date": "2021-06-28", "close": 35.96, "volume": 129599.0}, {"date": "2021-06-29", "close": 36.02, "volume": 161970.0}, {"date": "2021-06-30", "close": 35.97, "volume": 108621.0}, {"date": "2021-07-01", "close": 36.09, "volume": 112164.0}, {"date": "2021-07-02", "close": 35.59, "volume": 131769.0}, {"date": "2021-07-06", "close": 34.8, "volume": 190386.0}, {"date": "2021-07-07", "close": 34.71, "volume": 211287.0}, {"date": "2021-07-08", "close": 33.74, "volume": 257866.0}, {"date": "2021-07-09", "close": 34.78, "volume": 183128.0}, {"date": "2021-07-12", "close": 34.89, "volume": 164828.0}, {"date": "2021-07-13", "close": 34.24, "volume": 103134.0}, {"date": "2021-07-14", "close": 34.23, "volume": 103793.0}, {"date": "2021-07-15", "close": 34.63, "volume": 126254.0}, {"date": "2021-07-16", "close": 33.97, "volume": 96567.0}, {"date": "2021-07-19", "close": 32.97, "volume": 163920.0}, {"date": "2021-07-20", "close": 33.54, "volume": 191795.0}, {"date": "2021-07-21", "close": 33.9, "volume": 107104.0}, {"date": "2021-07-22", "close": 32.82, "volume": 91353.0}, {"date": "2021-07-23", "close": 32.96, "volume": 114381.0}, {"date": "2021-07-26", "close": 33.22, "volume": 69619.0}, {"date": "2021-07-27", "close": 33.58, "volume": 154763.0}, {"date": "2021-07-28", "close": 34.46, "volume": 170255.0}, {"date": "2021-07-29", "close": 34.91, "volume": 156791.0}, {"date": "2021-07-30", "close": 34.85, "volume": 172526.0}, {"date": "2021-08-02", "close": 35.09, "volume": 212440.0}, {"date": "2021-08-03", "close": 35.85, "volume": 239452.0}, {"date": "2021-08-04", "close": 35.34, "volume": 134242.0}, {"date": "2021-08-05", "close": 35.74, "volume": 71634.0}, {"date": "2021-08-06", "close": 36.46, "volume": 104821.0}, {"date": "2021-08-09", "close": 36.34, "volume": 67636.0}, {"date": "2021-08-10", "close": 37.0, "volume": 84188.0}, {"date": "2021-08-11", "close": 37.52, "volume": 87515.0}, {"date": "2021-08-12", "close": 37.17, "volume": 76572.0}, {"date": "2021-08-13", "close": 36.88, "volume": 51356.0}, {"date": "2021-08-16", "close": 36.82, "volume": 123387.0}, {"date": "2021-08-17", "close": 36.47, "volume": 88671.0}, {"date": "2021-08-18", "close": 35.98, "volume": 79262.0}, {"date": "2021-08-19", "close": 35.79, "volume": 98811.0}, {"date": "2021-08-20", "close": 36.3, "volume": 97275.0}, {"date": "2021-08-23", "close": 36.64, "volume": 90845.0}, {"date": "2021-08-24", "close": 36.4, "volume": 57026.0}, {"date": "2021-08-25", "close": 36.22, "volume": 94845.0}, {"date": "2021-08-26", "close": 35.74, "volume": 68741.0}, {"date": "2021-08-27", "close": 36.75, "volume": 138769.0}, {"date": "2021-08-30", "close": 35.93, "volume": 75798.0}, {"date": "2021-08-31", "close": 35.86, "volume": 77391.0}, {"date": "2021-09-01", "close": 35.72, "volume": 89401.0}, {"date": "2021-09-02", "close": 35.45, "volume": 78561.0}, {"date": "2021-09-03", "close": 35.13, "volume": 107516.0}, {"date": "2021-09-07", "close": 35.17, "volume": 98139.0}, {"date": "2021-09-08", "close": 34.68, "volume": 92226.0}, {"date": "2021-09-09", "close": 34.66, "volume": 115930.0}, {"date": "2021-09-10", "close": 33.87, "volume": 90200.0}, {"date": "2021-09-13", "close": 34.43, "volume": 168191.0}, {"date": "2021-09-14", "close": 33.72, "volume": 109781.0}, {"date": "2021-09-15", "close": 33.94, "volume": 170257.0}, {"date": "2021-09-16", "close": 33.57, "volume": 147866.0}, {"date": "2021-09-17", "close": 34.38, "volume": 611147.0}, {"date": "2021-09-20", "close": 33.58, "volume": 197130.0}, {"date": "2021-09-21", "close": 33.22, "volume": 153429.0}, {"date": "2021-09-22", "close": 33.78, "volume": 144935.0}, {"date": "2021-09-23", "close": 34.62, "volume": 112031.0}, {"date": "2021-09-24", "close": 35.09, "volume": 104588.0}, {"date": "2021-09-27", "close": 36.2, "volume": 116707.0}, {"date": "2021-09-28", "close": 35.88, "volume": 75564.0}, {"date": "2021-09-29", "close": 36.29, "volume": 113032.0}, {"date": "2021-09-30", "close": 36.12, "volume": 114977.0}, {"date": "2021-10-01", "close": 36.59, "volume": 150865.0}, {"date": "2021-10-04", "close": 36.38, "volume": 94704.0}, {"date": "2021-10-05", "close": 36.66, "volume": 176324.0}, {"date": "2021-10-06", "close": 36.69, "volume": 87398.0}, {"date": "2021-10-07", "close": 37.34, "volume": 129714.0}, {"date": "2021-10-08", "close": 37.4, "volume": 46517.0}, {"date": "2021-10-11", "close": 36.89, "volume": 47052.0}, {"date": "2021-10-12", "close": 36.91, "volume": 65377.0}, {"date": "2021-10-13", "close": 36.36, "volume": 65106.0}, {"date": "2021-10-14", "close": 36.79, "volume": 49711.0}, {"date": "2021-10-15", "close": 36.67, "volume": 108245.0}, {"date": "2021-10-18", "close": 36.47, "volume": 70779.0}, {"date": "2021-10-19", "close": 36.38, "volume": 61403.0}, {"date": "2021-10-20", "close": 37.06, "volume": 68160.0}, {"date": "2021-10-21", "close": 37.02, "volume": 71478.0}, {"date": "2021-10-22", "close": 37.38, "volume": 64071.0}, {"date": "2021-10-25", "close": 37.55, "volume": 74680.0}, {"date": "2021-10-26", "close": 37.49, "volume": 79687.0}, {"date": "2021-10-27", "close": 36.1, "volume": 124967.0}, {"date": "2021-10-28", "close": 36.28, "volume": 109240.0}, {"date": "2021-10-29", "close": 36.69, "volume": 93707.0}, {"date": "2021-11-01", "close": 37.84, "volume": 107652.0}, {"date": "2021-11-02", "close": 36.97, "volume": 76438.0}, {"date": "2021-11-03", "close": 37.93, "volume": 111934.0}, {"date": "2021-11-04", "close": 37.09, "volume": 100726.0}, {"date": "2021-11-05", "close": 38.31, "volume": 102174.0}, {"date": "2021-11-08", "close": 38.43, "volume": 80597.0}, {"date": "2021-11-09", "close": 38.53, "volume": 84137.0}, {"date": "2021-11-10", "close": 38.53, "volume": 92079.0}, {"date": "2021-11-11", "close": 38.69, "volume": 53917.0}, {"date": "2021-11-12", "close": 38.21, "volume": 59403.0}, {"date": "2021-11-15", "close": 38.0, "volume": 98922.0}, {"date": "2021-11-16", "close": 37.83, "volume": 78560.0}, {"date": "2021-11-17", "close": 37.33, "volume": 97628.0}, {"date": "2021-11-18", "close": 37.23, "volume": 93070.0}, {"date": "2021-11-19", "close": 37.09, "volume": 108670.0}, {"date": "2021-11-22", "close": 37.8, "volume": 157489.0}, {"date": "2021-11-23", "close": 38.31, "volume": 116647.0}, {"date": "2021-11-24", "close": 38.09, "volume": 105437.0}, {"date": "2021-11-26", "close": 36.21, "volume": 138674.0}, {"date": "2021-11-29", "close": 36.39, "volume": 180980.0}, {"date": "2021-11-30", "close": 36.11, "volume": 202590.0}, {"date": "2021-12-01", "close": 36.54, "volume": 171064.0}, {"date": "2021-12-02", "close": 37.63, "volume": 124364.0}, {"date": "2021-12-03", "close": 36.93, "volume": 146696.0}, {"date": "2021-12-06", "close": 37.8, "volume": 140223.0}, {"date": "2021-12-07", "close": 37.16, "volume": 113884.0}, {"date": "2021-12-08", "close": 37.05, "volume": 82575.0}, {"date": "2021-12-09", "close": 36.63, "volume": 66436.0}, {"date": "2021-12-10", "close": 36.89, "volume": 73284.0}, {"date": "2021-12-13", "close": 36.83, "volume": 113268.0}, {"date": "2021-12-14", "close": 37.22, "volume": 229090.0}, {"date": "2021-12-15", "close": 36.67, "volume": 416443.0}, {"date": "2021-12-16", "close": 37.48, "volume": 162759.0}, {"date": "2021-12-17", "close": 36.96, "volume": 709554.0}, {"date": "2021-12-20", "close": 36.63, "volume": 163626.0}, {"date": "2021-12-21", "close": 37.39, "volume": 77263.0}, {"date": "2021-12-22", "close": 37.71, "volume": 76126.0}, {"date": "2021-12-23", "close": 37.97, "volume": 77697.0}, {"date": "2021-12-27", "close": 38.46, "volume": 81439.0}, {"date": "2021-12-28", "close": 38.71, "volume": 70475.0}, {"date": "2021-12-29", "close": 38.52, "volume": 74997.0}, {"date": "2021-12-30", "close": 38.48, "volume": 89904.0}, {"date": "2021-12-31", "close": 38.52, "volume": 71913.0}, {"date": "2022-01-03", "close": 39.1, "volume": 132950.0}, {"date": "2022-01-04", "close": 39.98, "volume": 107658.0}, {"date": "2022-01-05", "close": 40.02, "volume": 91310.0}, {"date": "2022-01-06", "close": 41.23, "volume": 83395.0}, {"date": "2022-01-07", "close": 41.36, "volume": 117171.0}, {"date": "2022-01-10", "close": 41.41, "volume": 152321.0}, {"date": "2022-01-11", "close": 41.34, "volume": 120769.0}, {"date": "2022-01-12", "close": 40.96, "volume": 139066.0}, {"date": "2022-01-13", "close": 41.37, "volume": 98558.0}, {"date": "2022-01-14", "close": 42.14, "volume": 121659.0}, {"date": "2022-01-18", "close": 41.55, "volume": 104307.0}, {"date": "2022-01-19", "close": 40.35, "volume": 128865.0}, {"date": "2022-01-20", "close": 39.36, "volume": 89405.0}, {"date": "2022-01-21", "close": 39.23, "volume": 214054.0}, {"date": "2022-01-24", "close": 40.1, "volume": 160260.0}, {"date": "2022-01-25", "close": 40.2, "volume": 92473.0}, {"date": "2022-01-26", "close": 39.41, "volume": 158413.0}, {"date": "2022-01-27", "close": 38.25, "volume": 196319.0}, {"date": "2022-01-28", "close": 38.54, "volume": 185169.0}, {"date": "2022-01-31", "close": 38.68, "volume": 170721.0}, {"date": "2022-02-01", "close": 38.53, "volume": 176842.0}, {"date": "2022-02-02", "close": 38.46, "volume": 152313.0}, {"date": "2022-02-03", "close": 38.39, "volume": 145106.0}, {"date": "2022-02-04", "close": 39.09, "volume": 142279.0}, {"date": "2022-02-07", "close": 38.93, "volume": 125290.0}, {"date": "2022-02-08", "close": 39.75, "volume": 166973.0}, {"date": "2022-02-09", "close": 38.81, "volume": 137986.0}, {"date": "2022-02-10", "close": 38.68, "volume": 180607.0}, {"date": "2022-02-11", "close": 38.82, "volume": 160463.0}, {"date": "2022-02-14", "close": 38.64, "volume": 190491.0}, {"date": "2022-02-15", "close": 39.3, "volume": 131710.0}, {"date": "2022-02-16", "close": 39.49, "volume": 106202.0}, {"date": "2022-02-17", "close": 38.74, "volume": 149943.0}, {"date": "2022-02-18", "close": 39.08, "volume": 438094.0}, {"date": "2022-02-22", "close": 38.89, "volume": 143525.0}, {"date": "2022-02-23", "close": 38.28, "volume": 130110.0}, {"date": "2022-02-24", "close": 37.65, "volume": 246147.0}, {"date": "2022-02-25", "close": 38.47, "volume": 135819.0}, {"date": "2022-02-28", "close": 38.37, "volume": 184808.0}, {"date": "2022-03-01", "close": 37.21, "volume": 284694.0}, {"date": "2022-03-02", "close": 38.41, "volume": 122686.0}, {"date": "2022-03-03", "close": 38.48, "volume": 111973.0}, {"date": "2022-03-04", "close": 38.3, "volume": 185147.0}, {"date": "2022-03-07", "close": 37.72, "volume": 190159.0}, {"date": "2022-03-08", "close": 37.47, "volume": 229455.0}, {"date": "2022-03-09", "close": 37.71, "volume": 119332.0}, {"date": "2022-03-10", "close": 37.98, "volume": 110582.0}, {"date": "2022-03-11", "close": 38.3, "volume": 118636.0}, {"date": "2022-03-14", "close": 38.73, "volume": 139892.0}, {"date": "2022-03-15", "close": 38.45, "volume": 150844.0}, {"date": "2022-03-16", "close": 39.04, "volume": 181285.0}, {"date": "2022-03-17", "close": 38.6, "volume": 105942.0}, {"date": "2022-03-18", "close": 37.89, "volume": 421055.0}, {"date": "2022-03-21", "close": 37.94, "volume": 170268.0}, {"date": "2022-03-22", "close": 37.98, "volume": 115394.0}, {"date": "2022-03-23", "close": 36.73, "volume": 120864.0}, {"date": "2022-03-24", "close": 36.78, "volume": 75505.0}, {"date": "2022-03-25", "close": 37.35, "volume": 156583.0}, {"date": "2022-03-28", "close": 37.01, "volume": 154809.0}, {"date": "2022-03-29", "close": 37.53, "volume": 210473.0}, {"date": "2022-03-30", "close": 36.42, "volume": 123512.0}, {"date": "2022-03-31", "close": 36.13, "volume": 228035.0}, {"date": "2022-04-01", "close": 36.66, "volume": 225187.0}, {"date": "2022-04-04", "close": 36.23, "volume": 152877.0}, {"date": "2022-04-05", "close": 35.89, "volume": 214616.0}, {"date": "2022-04-06", "close": 35.82, "volume": 231683.0}, {"date": "2022-04-07", "close": 35.7, "volume": 270798.0}, {"date": "2022-04-08", "close": 35.52, "volume": 235065.0}, {"date": "2022-04-11", "close": 35.38, "volume": 171362.0}, {"date": "2022-04-12", "close": 35.2, "volume": 192293.0}, {"date": "2022-04-13", "close": 35.71, "volume": 144648.0}, {"date": "2022-04-14", "close": 35.31, "volume": 107984.0}, {"date": "2022-04-18", "close": 35.09, "volume": 129214.0}, {"date": "2022-04-19", "close": 36.15, "volume": 140716.0}, {"date": "2022-04-20", "close": 36.46, "volume": 92677.0}, {"date": "2022-04-21", "close": 36.11, "volume": 110195.0}, {"date": "2022-04-22", "close": 35.47, "volume": 116020.0}, {"date": "2022-04-25", "close": 35.26, "volume": 149776.0}, {"date": "2022-04-26", "close": 35.49, "volume": 213906.0}, {"date": "2022-04-27", "close": 35.33, "volume": 193531.0}, {"date": "2022-04-28", "close": 35.91, "volume": 165298.0}, {"date": "2022-04-29", "close": 35.2, "volume": 217975.0}, {"date": "2022-05-02", "close": 35.56, "volume": 227821.0}, {"date": "2022-05-03", "close": 35.78, "volume": 132702.0}, {"date": "2022-05-04", "close": 36.87, "volume": 153939.0}, {"date": "2022-05-05", "close": 36.23, "volume": 151496.0}, {"date": "2022-05-06", "close": 35.93, "volume": 138620.0}, {"date": "2022-05-09", "close": 36.19, "volume": 186919.0}, {"date": "2022-05-10", "close": 35.95, "volume": 214266.0}, {"date": "2022-05-11", "close": 35.98, "volume": 148295.0}, {"date": "2022-05-12", "close": 35.91, "volume": 120846.0}, {"date": "2022-05-13", "close": 35.37, "volume": 112125.0}, {"date": "2022-05-16", "close": 35.15, "volume": 117177.0}, {"date": "2022-05-17", "close": 36.17, "volume": 129392.0}, {"date": "2022-05-18", "close": 35.9, "volume": 213018.0}, {"date": "2022-05-19", "close": 35.15, "volume": 203547.0}, {"date": "2022-05-20", "close": 35.94, "volume": 200399.0}, {"date": "2022-05-23", "close": 36.46, "volume": 165681.0}, {"date": "2022-05-24", "close": 36.57, "volume": 121823.0}, {"date": "2022-05-25", "close": 36.73, "volume": 136565.0}, {"date": "2022-05-26", "close": 37.09, "volume": 143560.0}, {"date": "2022-05-27", "close": 37.52, "volume": 67998.0}, {"date": "2022-05-31", "close": 36.98, "volume": 160852.0}, {"date": "2022-06-01", "close": 37.1, "volume": 130391.0}, {"date": "2022-06-02", "close": 37.58, "volume": 104318.0}, {"date": "2022-06-03", "close": 37.26, "volume": 142293.0}, {"date": "2022-06-06", "close": 37.54, "volume": 85515.0}, {"date": "2022-06-07", "close": 37.63, "volume": 93237.0}, {"date": "2022-06-08", "close": 37.13, "volume": 144683.0}, {"date": "2022-06-09", "close": 36.53, "volume": 148482.0}, {"date": "2022-06-10", "close": 35.85, "volume": 119671.0}, {"date": "2022-06-13", "close": 35.43, "volume": 163274.0}, {"date": "2022-06-14", "close": 35.81, "volume": 143233.0}, {"date": "2022-06-15", "close": 36.05, "volume": 201813.0}, {"date": "2022-06-16", "close": 35.49, "volume": 203838.0}, {"date": "2022-06-17", "close": 35.98, "volume": 514025.0}, {"date": "2022-06-21", "close": 36.77, "volume": 159887.0}, {"date": "2022-06-22", "close": 37.0, "volume": 127863.0}, {"date": "2022-06-23", "close": 36.61, "volume": 146166.0}, {"date": "2022-06-24", "close": 37.44, "volume": 299939.0}, {"date": "2022-06-27", "close": 37.93, "volume": 125762.0}, {"date": "2022-06-28", "close": 38.12, "volume": 142164.0}, {"date": "2022-06-29", "close": 37.47, "volume": 136775.0}, {"date": "2022-06-30", "close": 37.59, "volume": 151424.0}, {"date": "2022-07-01", "close": 38.16, "volume": 150882.0}, {"date": "2022-07-05", "close": 38.3, "volume": 205314.0}, {"date": "2022-07-06", "close": 37.94, "volume": 236247.0}, {"date": "2022-07-07", "close": 37.58, "volume": 139779.0}, {"date": "2022-07-08", "close": 37.96, "volume": 146246.0}, {"date": "2022-07-11", "close": 37.99, "volume": 74014.0}, {"date": "2022-07-12", "close": 38.19, "volume": 133849.0}, {"date": "2022-07-13", "close": 37.84, "volume": 158273.0}, {"date": "2022-07-14", "close": 37.44, "volume": 110337.0}, {"date": "2022-07-15", "close": 38.35, "volume": 167305.0}, {"date": "2022-07-18", "close": 38.18, "volume": 74606.0}, {"date": "2022-07-19", "close": 39.04, "volume": 161258.0}, {"date": "2022-07-20", "close": 39.13, "volume": 122141.0}, {"date": "2022-07-21", "close": 39.22, "volume": 121823.0}, {"date": "2022-07-22", "close": 39.39, "volume": 136954.0}, {"date": "2022-07-25", "close": 39.99, "volume": 226242.0}, {"date": "2022-07-26", "close": 39.35, "volume": 172173.0}, {"date": "2022-07-27", "close": 40.22, "volume": 166030.0}, {"date": "2022-07-28", "close": 40.26, "volume": 125323.0}, {"date": "2022-07-29", "close": 40.54, "volume": 132859.0}, {"date": "2022-08-01", "close": 40.92, "volume": 136291.0}, {"date": "2022-08-02", "close": 40.27, "volume": 107092.0}, {"date": "2022-08-03", "close": 40.71, "volume": 121220.0}, {"date": "2022-08-04", "close": 40.29, "volume": 94044.0}, {"date": "2022-08-05", "close": 40.43, "volume": 93320.0}, {"date": "2022-08-08", "close": 40.46, "volume": 112781.0}, {"date": "2022-08-09", "close": 40.61, "volume": 145741.0}, {"date": "2022-08-10", "close": 40.92, "volume": 143661.0}, {"date": "2022-08-11", "close": 41.33, "volume": 90588.0}, {"date": "2022-08-12", "close": 41.99, "volume": 94731.0}, {"date": "2022-08-15", "close": 42.2, "volume": 130460.0}, {"date": "2022-08-16", "close": 42.52, "volume": 98804.0}, {"date": "2022-08-17", "close": 42.09, "volume": 101469.0}, {"date": "2022-08-18", "close": 42.31, "volume": 65748.0}, {"date": "2022-08-19", "close": 41.86, "volume": 99786.0}, {"date": "2022-08-22", "close": 40.9, "volume": 115215.0}, {"date": "2022-08-23", "close": 40.28, "volume": 90879.0}, {"date": "2022-08-24", "close": 39.91, "volume": 67060.0}, {"date": "2022-08-25", "close": 40.41, "volume": 162785.0}, {"date": "2022-08-26", "close": 39.79, "volume": 109625.0}, {"date": "2022-08-29", "close": 39.15, "volume": 79892.0}, {"date": "2022-08-30", "close": 39.21, "volume": 82679.0}, {"date": "2022-08-31", "close": 38.78, "volume": 95322.0}, {"date": "2022-09-01", "close": 38.69, "volume": 114282.0}, {"date": "2022-09-02", "close": 38.5, "volume": 87068.0}, {"date": "2022-09-06", "close": 37.89, "volume": 153014.0}, {"date": "2022-09-07", "close": 38.08, "volume": 114541.0}, {"date": "2022-09-08", "close": 38.57, "volume": 118368.0}, {"date": "2022-09-09", "close": 38.9, "volume": 109920.0}, {"date": "2022-09-12", "close": 39.21, "volume": 95234.0}, {"date": "2022-09-13", "close": 38.49, "volume": 136977.0}, {"date": "2022-09-14", "close": 38.25, "volume": 128134.0}, {"date": "2022-09-15", "close": 38.95, "volume": 128469.0}, {"date": "2022-09-16", "close": 39.45, "volume": 382826.0}, {"date": "2022-09-19", "close": 39.72, "volume": 132931.0}, {"date": "2022-09-20", "close": 40.0, "volume": 126317.0}, {"date": "2022-09-21", "close": 39.73, "volume": 149969.0}, {"date": "2022-09-22", "close": 39.34, "volume": 96108.0}, {"date": "2022-09-23", "close": 39.13, "volume": 95979.0}, {"date": "2022-09-26", "close": 38.98, "volume": 133682.0}, {"date": "2022-09-27", "close": 38.42, "volume": 100523.0}, {"date": "2022-09-28", "close": 38.52, "volume": 152739.0}, {"date": "2022-09-29", "close": 38.25, "volume": 129302.0}, {"date": "2022-09-30", "close": 37.95, "volume": 157619.0}, {"date": "2022-10-03", "close": 38.86, "volume": 165459.0}, {"date": "2022-10-04", "close": 39.89, "volume": 147189.0}, {"date": "2022-10-05", "close": 39.83, "volume": 105690.0}, {"date": "2022-10-06", "close": 39.86, "volume": 101731.0}, {"date": "2022-10-07", "close": 39.7, "volume": 168011.0}, {"date": "2022-10-10", "close": 39.86, "volume": 94608.0}, {"date": "2022-10-11", "close": 40.66, "volume": 148436.0}, {"date": "2022-10-12", "close": 40.77, "volume": 101930.0}, {"date": "2022-10-13", "close": 42.6, "volume": 150477.0}, {"date": "2022-10-14", "close": 42.09, "volume": 112546.0}, {"date": "2022-10-17", "close": 42.79, "volume": 132291.0}, {"date": "2022-10-18", "close": 42.93, "volume": 116663.0}, {"date": "2022-10-19", "close": 43.02, "volume": 142168.0}, {"date": "2022-10-20", "close": 41.83, "volume": 137575.0}, {"date": "2022-10-21", "close": 42.58, "volume": 158926.0}, {"date": "2022-10-24", "close": 43.23, "volume": 116822.0}, {"date": "2022-10-25", "close": 43.4, "volume": 143531.0}, {"date": "2022-10-26", "close": 43.07, "volume": 115193.0}, {"date": "2022-10-27", "close": 45.0, "volume": 163943.0}, {"date": "2022-10-28", "close": 46.57, "volume": 229545.0}, {"date": "2022-10-31", "close": 47.39, "volume": 228397.0}, {"date": "2022-11-01", "close": 47.71, "volume": 158434.0}, {"date": "2022-11-02", "close": 46.73, "volume": 186579.0}, {"date": "2022-11-03", "close": 46.34, "volume": 129153.0}, {"date": "2022-11-04", "close": 47.8, "volume": 124000.0}, {"date": "2022-11-07", "close": 47.13, "volume": 126898.0}, {"date": "2022-11-08", "close": 46.92, "volume": 94795.0}, {"date": "2022-11-09", "close": 46.82, "volume": 114626.0}, {"date": "2022-11-10", "close": 47.86, "volume": 158932.0}, {"date": "2022-11-11", "close": 46.6, "volume": 114277.0}, {"date": "2022-11-14", "close": 47.05, "volume": 134633.0}, {"date": "2022-11-15", "close": 47.67, "volume": 104262.0}, {"date": "2022-11-16", "close": 47.09, "volume": 122421.0}, {"date": "2022-11-17", "close": 46.6, "volume": 99603.0}, {"date": "2022-11-18", "close": 46.62, "volume": 127276.0}, {"date": "2022-11-21", "close": 46.93, "volume": 89107.0}, {"date": "2022-11-22", "close": 47.34, "volume": 118366.0}, {"date": "2022-11-23", "close": 46.87, "volume": 80158.0}, {"date": "2022-11-25", "close": 47.46, "volume": 39380.0}, {"date": "2022-11-28", "close": 46.39, "volume": 88279.0}, {"date": "2022-11-29", "close": 46.6, "volume": 108975.0}, {"date": "2022-11-30", "close": 46.16, "volume": 246771.0}, {"date": "2022-12-01", "close": 46.35, "volume": 113849.0}, {"date": "2022-12-02", "close": 46.27, "volume": 91845.0}, {"date": "2022-12-05", "close": 43.38, "volume": 239001.0}, {"date": "2022-12-06", "close": 43.21, "volume": 199466.0}, {"date": "2022-12-07", "close": 42.97, "volume": 163634.0}, {"date": "2022-12-08", "close": 42.51, "volume": 116482.0}, {"date": "2022-12-09", "close": 42.23, "volume": 133293.0}, {"date": "2022-12-12", "close": 42.46, "volume": 144688.0}, {"date": "2022-12-13", "close": 42.66, "volume": 273414.0}, {"date": "2022-12-14", "close": 41.97, "volume": 215312.0}, {"date": "2022-12-15", "close": 42.07, "volume": 214525.0}, {"date": "2022-12-16", "close": 41.76, "volume": 1719402.0}, {"date": "2022-12-19", "close": 42.32, "volume": 168625.0}, {"date": "2022-12-20", "close": 41.97, "volume": 147384.0}, {"date": "2022-12-21", "close": 43.42, "volume": 205013.0}, {"date": "2022-12-22", "close": 43.29, "volume": 123210.0}, {"date": "2022-12-23", "close": 43.4, "volume": 116953.0}, {"date": "2022-12-27", "close": 44.05, "volume": 109580.0}, {"date": "2022-12-28", "close": 43.19, "volume": 111079.0}, {"date": "2022-12-29", "close": 43.71, "volume": 124177.0}, {"date": "2022-12-30", "close": 43.42, "volume": 150803.0}, {"date": "2023-01-03", "close": 42.84, "volume": 153995.0}, {"date": "2023-01-04", "close": 42.44, "volume": 218963.0}, {"date": "2023-01-05", "close": 42.07, "volume": 203341.0}, {"date": "2023-01-06", "close": 42.82, "volume": 138573.0}, {"date": "2023-01-09", "close": 42.29, "volume": 120258.0}, {"date": "2023-01-10", "close": 42.82, "volume": 191682.0}, {"date": "2023-01-11", "close": 43.0, "volume": 224447.0}, {"date": "2023-01-12", "close": 43.7, "volume": 258092.0}, {"date": "2023-01-13", "close": 44.01, "volume": 192103.0}, {"date": "2023-01-17", "close": 43.75, "volume": 185174.0}, {"date": "2023-01-18", "close": 42.36, "volume": 151010.0}, {"date": "2023-01-19", "close": 41.98, "volume": 144010.0}, {"date": "2023-01-20", "close": 42.47, "volume": 186068.0}, {"date": "2023-01-23", "close": 42.36, "volume": 198013.0}, {"date": "2023-01-24", "close": 37.6, "volume": 560137.0}, {"date": "2023-01-25", "close": 37.08, "volume": 288903.0}, {"date": "2023-01-26", "close": 37.09, "volume": 272177.0}, {"date": "2023-01-27", "close": 37.79, "volume": 180528.0}, {"date": "2023-01-30", "close": 38.24, "volume": 181613.0}, {"date": "2023-01-31", "close": 39.31, "volume": 190092.0}, {"date": "2023-02-01", "close": 39.86, "volume": 294969.0}, {"date": "2023-02-02", "close": 41.08, "volume": 195888.0}, {"date": "2023-02-03", "close": 41.34, "volume": 187420.0}, {"date": "2023-02-06", "close": 40.82, "volume": 158611.0}, {"date": "2023-02-07", "close": 41.01, "volume": 153111.0}, {"date": "2023-02-08", "close": 41.02, "volume": 135638.0}, {"date": "2023-02-09", "close": 40.18, "volume": 133067.0}, {"date": "2023-02-10", "close": 40.61, "volume": 135458.0}, {"date": "2023-02-13", "close": 40.66, "volume": 145751.0}, {"date": "2023-02-14", "close": 40.02, "volume": 114285.0}, {"date": "2023-02-15", "close": 40.93, "volume": 170497.0}, {"date": "2023-02-16", "close": 40.65, "volume": 117932.0}, {"date": "2023-02-17", "close": 40.94, "volume": 181490.0}, {"date": "2023-02-21", "close": 40.61, "volume": 206351.0}, {"date": "2023-02-22", "close": 40.28, "volume": 219876.0}, {"date": "2023-02-23", "close": 40.74, "volume": 191254.0}, {"date": "2023-02-24", "close": 40.62, "volume": 124305.0}, {"date": "2023-02-27", "close": 40.67, "volume": 174296.0}, {"date": "2023-02-28", "close": 40.59, "volume": 166121.0}, {"date": "2023-03-01", "close": 40.23, "volume": 116738.0}, {"date": "2023-03-02", "close": 39.83, "volume": 106830.0}, {"date": "2023-03-03", "close": 39.92, "volume": 116229.0}, {"date": "2023-03-06", "close": 38.79, "volume": 221924.0}, {"date": "2023-03-07", "close": 37.8, "volume": 159947.0}, {"date": "2023-03-08", "close": 38.38, "volume": 155588.0}, {"date": "2023-03-09", "close": 36.96, "volume": 265485.0}, {"date": "2023-03-10", "close": 37.09, "volume": 372630.0}, {"date": "2023-03-13", "close": 35.39, "volume": 452004.0}, {"date": "2023-03-14", "close": 35.37, "volume": 358245.0}, {"date": "2023-03-15", "close": 35.34, "volume": 333327.0}, {"date": "2023-03-16", "close": 37.21, "volume": 284231.0}, {"date": "2023-03-17", "close": 35.26, "volume": 669213.0}, {"date": "2023-03-20", "close": 34.8, "volume": 331005.0}, {"date": "2023-03-21", "close": 35.84, "volume": 308804.0}, {"date": "2023-03-22", "close": 34.14, "volume": 203046.0}, {"date": "2023-03-23", "close": 33.61, "volume": 246390.0}, {"date": "2023-03-24", "close": 34.82, "volume": 198972.0}, {"date": "2023-03-27", "close": 35.3, "volume": 196732.0}, {"date": "2023-03-28", "close": 34.88, "volume": 141658.0}, {"date": "2023-03-29", "close": 34.46, "volume": 170400.0}, {"date": "2023-03-30", "close": 33.53, "volume": 109212.0}, {"date": "2023-03-31", "close": 33.71, "volume": 339460.0}, {"date": "2023-04-03", "close": 33.51, "volume": 168316.0}, {"date": "2023-04-04", "close": 32.66, "volume": 163142.0}, {"date": "2023-04-05", "close": 32.57, "volume": 324717.0}, {"date": "2023-04-06", "close": 33.11, "volume": 146421.0}, {"date": "2023-04-10", "close": 33.46, "volume": 229271.0}, {"date": "2023-04-11", "close": 33.54, "volume": 152251.0}, {"date": "2023-04-12", "close": 33.36, "volume": 135851.0}, {"date": "2023-04-13", "close": 33.83, "volume": 173836.0}, {"date": "2023-04-14", "close": 33.68, "volume": 361132.0}, {"date": "2023-04-17", "close": 34.0, "volume": 190639.0}, {"date": "2023-04-18", "close": 32.76, "volume": 122380.0}, {"date": "2023-04-19", "close": 33.62, "volume": 173753.0}, {"date": "2023-04-20", "close": 33.29, "volume": 135478.0}, {"date": "2023-04-21", "close": 33.16, "volume": 142224.0}, {"date": "2023-04-24", "close": 33.24, "volume": 117709.0}, {"date": "2023-04-25", "close": 32.52, "volume": 189036.0}, {"date": "2023-04-26", "close": 32.21, "volume": 133689.0}, {"date": "2023-04-27", "close": 32.06, "volume": 145469.0}, {"date": "2023-04-28", "close": 32.24, "volume": 185816.0}, {"date": "2023-05-01", "close": 31.88, "volume": 140845.0}, {"date": "2023-05-02", "close": 29.55, "volume": 326603.0}, {"date": "2023-05-03", "close": 29.82, "volume": 246007.0}, {"date": "2023-05-04", "close": 29.32, "volume": 306749.0}, {"date": "2023-05-05", "close": 31.73, "volume": 299406.0}, {"date": "2023-05-08", "close": 31.88, "volume": 320349.0}, {"date": "2023-05-09", "close": 32.43, "volume": 273462.0}, {"date": "2023-05-10", "close": 32.39, "volume": 180826.0}, {"date": "2023-05-11", "close": 31.93, "volume": 157699.0}, {"date": "2023-05-12", "close": 32.45, "volume": 224002.0}, {"date": "2023-05-15", "close": 33.26, "volume": 194084.0}, {"date": "2023-05-16", "close": 32.84, "volume": 177149.0}, {"date": "2023-05-17", "close": 35.35, "volume": 288802.0}, {"date": "2023-05-18", "close": 35.31, "volume": 157007.0}, {"date": "2023-05-19", "close": 34.29, "volume": 178159.0}, {"date": "2023-05-22", "close": 35.31, "volume": 145484.0}, {"date": "2023-05-23", "close": 35.49, "volume": 170005.0}, {"date": "2023-05-24", "close": 34.63, "volume": 136652.0}, {"date": "2023-05-25", "close": 34.69, "volume": 163389.0}, {"date": "2023-05-26", "close": 34.88, "volume": 113570.0}, {"date": "2023-05-30", "close": 34.74, "volume": 115513.0}, {"date": "2023-05-31", "close": 33.55, "volume": 151457.0}, {"date": "2023-06-01", "close": 34.36, "volume": 159530.0}, {"date": "2023-06-02", "close": 36.73, "volume": 231786.0}, {"date": "2023-06-05", "close": 35.07, "volume": 174357.0}, {"date": "2023-06-06", "close": 35.74, "volume": 249189.0}, {"date": "2023-06-07", "close": 36.82, "volume": 250571.0}, {"date": "2023-06-08", "close": 36.62, "volume": 140277.0}, {"date": "2023-06-09", "close": 36.01, "volume": 127463.0}, {"date": "2023-06-12", "close": 35.23, "volume": 145262.0}, {"date": "2023-06-13", "close": 35.69, "volume": 173906.0}, {"date": "2023-06-14", "close": 34.59, "volume": 211906.0}, {"date": "2023-06-15", "close": 35.03, "volume": 200389.0}, {"date": "2023-06-16", "close": 34.03, "volume": 652131.0}, {"date": "2023-06-20", "close": 33.88, "volume": 143310.0}, {"date": "2023-06-21", "close": 33.29, "volume": 126843.0}, {"date": "2023-06-22", "close": 32.04, "volume": 199905.0}, {"date": "2023-06-23", "close": 32.09, "volume": 374109.0}, {"date": "2023-06-26", "close": 31.99, "volume": 190664.0}, {"date": "2023-06-27", "close": 31.99, "volume": 113434.0}, {"date": "2023-06-28", "close": 32.12, "volume": 111888.0}, {"date": "2023-06-29", "close": 32.44, "volume": 94850.0}, {"date": "2023-06-30", "close": 31.85, "volume": 193584.0}, {"date": "2023-07-03", "close": 32.45, "volume": 76177.0}, {"date": "2023-07-05", "close": 31.89, "volume": 157934.0}, {"date": "2023-07-06", "close": 31.54, "volume": 212095.0}, {"date": "2023-07-07", "close": 32.01, "volume": 168363.0}, {"date": "2023-07-10", "close": 32.35, "volume": 172845.0}, {"date": "2023-07-11", "close": 32.77, "volume": 190830.0}, {"date": "2023-07-12", "close": 32.96, "volume": 236134.0}, {"date": "2023-07-13", "close": 33.31, "volume": 273685.0}, {"date": "2023-07-14", "close": 33.03, "volume": 155699.0}, {"date": "2023-07-17", "close": 33.53, "volume": 199470.0}, {"date": "2023-07-18", "close": 34.73, "volume": 157112.0}, {"date": "2023-07-19", "close": 35.53, "volume": 199457.0}, {"date": "2023-07-20", "close": 35.79, "volume": 170522.0}, {"date": "2023-07-21", "close": 35.38, "volume": 127821.0}, {"date": "2023-07-24", "close": 36.15, "volume": 135872.0}, {"date": "2023-07-25", "close": 35.95, "volume": 128144.0}, {"date": "2023-07-26", "close": 37.38, "volume": 194052.0}, {"date": "2023-07-27", "close": 37.52, "volume": 189746.0}, {"date": "2023-07-28", "close": 37.9, "volume": 121306.0}, {"date": "2023-07-31", "close": 37.2, "volume": 216012.0}, {"date": "2023-08-01", "close": 37.5, "volume": 201202.0}, {"date": "2023-08-02", "close": 37.14, "volume": 139093.0}, {"date": "2023-08-03", "close": 37.15, "volume": 97177.0}, {"date": "2023-08-04", "close": 37.19, "volume": 95078.0}, {"date": "2023-08-07", "close": 37.47, "volume": 151680.0}, {"date": "2023-08-08", "close": 36.9, "volume": 237323.0}, {"date": "2023-08-09", "close": 36.65, "volume": 248449.0}, {"date": "2023-08-10", "close": 36.77, "volume": 303428.0}, {"date": "2023-08-11", "close": 37.41, "volume": 1732799.0}, {"date": "2023-08-14", "close": 37.19, "volume": 245592.0}, {"date": "2023-08-15", "close": 36.26, "volume": 250106.0}, {"date": "2023-08-16", "close": 35.55, "volume": 272380.0}, {"date": "2023-08-17", "close": 35.64, "volume": 210771.0}, {"date": "2023-08-18", "close": 36.02, "volume": 283007.0}, {"date": "2023-08-21", "close": 35.51, "volume": 200524.0}, {"date": "2023-08-22", "close": 34.39, "volume": 179845.0}, {"date": "2023-08-23", "close": 34.22, "volume": 140292.0}, {"date": "2023-08-24", "close": 34.28, "volume": 164489.0}, {"date": "2023-08-25", "close": 34.22, "volume": 109282.0}, {"date": "2023-08-28", "close": 34.64, "volume": 123903.0}, {"date": "2023-08-29", "close": 34.54, "volume": 114119.0}, {"date": "2023-08-30", "close": 34.16, "volume": 104991.0}, {"date": "2023-08-31", "close": 34.42, "volume": 185296.0}, {"date": "2023-09-01", "close": 34.78, "volume": 127114.0}, {"date": "2023-09-05", "close": 33.73, "volume": 168035.0}, {"date": "2023-09-06", "close": 33.17, "volume": 127105.0}, {"date": "2023-09-07", "close": 32.73, "volume": 133675.0}, {"date": "2023-09-08", "close": 32.75, "volume": 102930.0}, {"date": "2023-09-11", "close": 32.38, "volume": 136666.0}, {"date": "2023-09-12", "close": 32.74, "volume": 153839.0}, {"date": "2023-09-13", "close": 32.54, "volume": 170568.0}, {"date": "2023-09-14", "close": 33.01, "volume": 189870.0}, {"date": "2023-09-15", "close": 32.8, "volume": 671082.0}, {"date": "2023-09-18", "close": 31.95, "volume": 161447.0}, {"date": "2023-09-19", "close": 31.69, "volume": 159036.0}, {"date": "2023-09-20", "close": 31.26, "volume": 117558.0}, {"date": "2023-09-21", "close": 30.99, "volume": 148050.0}, {"date": "2023-09-22", "close": 30.83, "volume": 141923.0}, {"date": "2023-09-25", "close": 30.69, "volume": 147168.0}, {"date": "2023-09-26", "close": 30.68, "volume": 196934.0}, {"date": "2023-09-27", "close": 30.8, "volume": 186205.0}, {"date": "2023-09-28", "close": 31.45, "volume": 513228.0}, {"date": "2023-09-29", "close": 31.69, "volume": 222494.0}, {"date": "2023-10-02", "close": 31.82, "volume": 377495.0}, {"date": "2023-10-03", "close": 31.73, "volume": 215819.0}, {"date": "2023-10-04", "close": 32.06, "volume": 162522.0}, {"date": "2023-10-05", "close": 32.66, "volume": 193829.0}, {"date": "2023-10-06", "close": 32.65, "volume": 164561.0}, {"date": "2023-10-09", "close": 32.77, "volume": 122849.0}, {"date": "2023-10-10", "close": 32.92, "volume": 122908.0}, {"date": "2023-10-11", "close": 33.02, "volume": 92362.0}, {"date": "2023-10-12", "close": 32.94, "volume": 119467.0}, {"date": "2023-10-13", "close": 32.55, "volume": 156330.0}, {"date": "2023-10-16", "close": 33.11, "volume": 153182.0}, {"date": "2023-10-17", "close": 33.82, "volume": 178219.0}, {"date": "2023-10-18", "close": 33.26, "volume": 134859.0}, {"date": "2023-10-19", "close": 32.81, "volume": 221345.0}, {"date": "2023-10-20", "close": 31.2, "volume": 246991.0}, {"date": "2023-10-23", "close": 31.37, "volume": 190215.0}, {"date": "2023-10-24", "close": 30.41, "volume": 138606.0}, {"date": "2023-10-25", "close": 32.73, "volume": 210480.0}, {"date": "2023-10-26", "close": 33.45, "volume": 213716.0}, {"date": "2023-10-27", "close": 33.1, "volume": 182347.0}, {"date": "2023-10-30", "close": 33.5, "volume": 85992.0}, {"date": "2023-10-31", "close": 33.47, "volume": 119065.0}, {"date": "2023-11-01", "close": 33.59, "volume": 100377.0}, {"date": "2023-11-02", "close": 34.99, "volume": 148746.0}, {"date": "2023-11-03", "close": 35.91, "volume": 153013.0}, {"date": "2023-11-06", "close": 35.94, "volume": 99397.0}, {"date": "2023-11-07", "close": 35.46, "volume": 109263.0}, {"date": "2023-11-08", "close": 34.67, "volume": 102385.0}, {"date": "2023-11-09", "close": 34.46, "volume": 114664.0}, {"date": "2023-11-10", "close": 34.27, "volume": 94744.0}, {"date": "2023-11-13", "close": 34.55, "volume": 81235.0}, {"date": "2023-11-14", "close": 37.11, "volume": 202761.0}, {"date": "2023-11-15", "close": 37.05, "volume": 120610.0}, {"date": "2023-11-16", "close": 36.41, "volume": 94301.0}, {"date": "2023-11-17", "close": 36.5, "volume": 145223.0}, {"date": "2023-11-20", "close": 36.22, "volume": 90564.0}, {"date": "2023-11-21", "close": 35.96, "volume": 109649.0}, {"date": "2023-11-22", "close": 35.97, "volume": 66517.0}, {"date": "2023-11-24", "close": 36.07, "volume": 34784.0}, {"date": "2023-11-27", "close": 36.07, "volume": 98893.0}, {"date": "2023-11-28", "close": 35.85, "volume": 118706.0}, {"date": "2023-11-29", "close": 36.13, "volume": 130779.0}, {"date": "2023-11-30", "close": 35.53, "volume": 213538.0}, {"date": "2023-12-01", "close": 37.13, "volume": 165262.0}, {"date": "2023-12-04", "close": 38.03, "volume": 158426.0}, {"date": "2023-12-05", "close": 37.81, "volume": 105144.0}, {"date": "2023-12-06", "close": 37.74, "volume": 133126.0}, {"date": "2023-12-07", "close": 38.58, "volume": 120787.0}, {"date": "2023-12-08", "close": 38.97, "volume": 120787.0}, {"date": "2023-12-11", "close": 38.97, "volume": 130955.0}, {"date": "2023-12-12", "close": 38.43, "volume": 100862.0}, {"date": "2023-12-13", "close": 40.58, "volume": 247080.0}, {"date": "2023-12-14", "close": 41.46, "volume": 258427.0}, {"date": "2023-12-15", "close": 41.46, "volume": 1558250.0}, {"date": "2023-12-18", "close": 41.11, "volume": 155798.0}, {"date": "2023-12-19", "close": 41.65, "volume": 191666.0}, {"date": "2023-12-20", "close": 42.06, "volume": 395939.0}, {"date": "2023-12-21", "close": 42.2, "volume": 155698.0}, {"date": "2023-12-22", "close": 42.56, "volume": 130312.0}, {"date": "2023-12-26", "close": 43.38, "volume": 121518.0}, {"date": "2023-12-27", "close": 43.29, "volume": 127372.0}, {"date": "2023-12-28", "close": 43.05, "volume": 111252.0}, {"date": "2023-12-29", "close": 41.91, "volume": 158104.0}, {"date": "2024-01-02", "close": 42.2, "volume": 123831.0}, {"date": "2024-01-03", "close": 40.65, "volume": 204821.0}, {"date": "2024-01-04", "close": 40.7, "volume": 127040.0}, {"date": "2024-01-05", "close": 40.5, "volume": 116658.0}, {"date": "2024-01-08", "close": 40.9, "volume": 119352.0}, {"date": "2024-01-09", "close": 40.36, "volume": 103612.0}, {"date": "2024-01-10", "close": 40.31, "volume": 100964.0}, {"date": "2024-01-11", "close": 39.93, "volume": 285812.0}, {"date": "2024-01-12", "close": 39.74, "volume": 91851.0}, {"date": "2024-01-16", "close": 38.86, "volume": 188020.0}, {"date": "2024-01-17", "close": 38.79, "volume": 166407.0}, {"date": "2024-01-18", "close": 38.65, "volume": 107639.0}, {"date": "2024-01-19", "close": 39.51, "volume": 146172.0}, {"date": "2024-01-22", "close": 40.78, "volume": 181823.0}, {"date": "2024-01-23", "close": 39.22, "volume": 218740.0}, {"date": "2024-01-24", "close": 37.93, "volume": 249368.0}, {"date": "2024-01-25", "close": 36.98, "volume": 217397.0}, {"date": "2024-01-26", "close": 37.0, "volume": 174349.0}, {"date": "2024-01-29", "close": 37.96, "volume": 229120.0}, {"date": "2024-01-30", "close": 37.09, "volume": 183159.0}, {"date": "2024-01-31", "close": 35.57, "volume": 283682.0}, {"date": "2024-02-01", "close": 34.84, "volume": 251603.0}, {"date": "2024-02-02", "close": 34.48, "volume": 188734.0}, {"date": "2024-02-05", "close": 33.97, "volume": 238301.0}, {"date": "2024-02-06", "close": 33.76, "volume": 389934.0}, {"date": "2024-02-07", "close": 33.71, "volume": 228438.0}, {"date": "2024-02-08", "close": 33.59, "volume": 190685.0}, {"date": "2024-02-09", "close": 34.27, "volume": 217601.0}, {"date": "2024-02-12", "close": 35.11, "volume": 204276.0}, {"date": "2024-02-13", "close": 33.7, "volume": 327137.0}, {"date": "2024-02-14", "close": 34.66, "volume": 234887.0}, {"date": "2024-02-15", "close": 35.63, "volume": 163904.0}, {"date": "2024-02-16", "close": 35.11, "volume": 167526.0}, {"date": "2024-02-20", "close": 34.75, "volume": 124193.0}, {"date": "2024-02-21", "close": 34.29, "volume": 175266.0}, {"date": "2024-02-22", "close": 34.3, "volume": 192868.0}, {"date": "2024-02-23", "close": 34.39, "volume": 120721.0}, {"date": "2024-02-26", "close": 33.67, "volume": 122132.0}, {"date": "2024-02-27", "close": 33.78, "volume": 122731.0}, {"date": "2024-02-28", "close": 33.8, "volume": 116679.0}, {"date": "2024-02-29", "close": 34.39, "volume": 208529.0}, {"date": "2024-03-01", "close": 34.36, "volume": 146997.0}, {"date": "2024-03-04", "close": 34.33, "volume": 197367.0}, {"date": "2024-03-05", "close": 35.49, "volume": 197335.0}, {"date": "2024-03-06", "close": 35.14, "volume": 165094.0}, {"date": "2024-03-07", "close": 35.23, "volume": 139046.0}, {"date": "2024-03-08", "close": 35.09, "volume": 100462.0}, {"date": "2024-03-11", "close": 35.17, "volume": 112128.0}, {"date": "2024-03-12", "close": 34.26, "volume": 123678.0}, {"date": "2024-03-13", "close": 34.2, "volume": 141411.0}, {"date": "2024-03-14", "close": 33.22, "volume": 165411.0}, {"date": "2024-03-15", "close": 33.97, "volume": 658163.0}, {"date": "2024-03-18", "close": 33.37, "volume": 156497.0}, {"date": "2024-03-19", "close": 33.13, "volume": 152251.0}, {"date": "2024-03-20", "close": 34.29, "volume": 139387.0}, {"date": "2024-03-21", "close": 35.9, "volume": 388242.0}, {"date": "2024-03-22", "close": 35.57, "volume": 510090.0}, {"date": "2024-03-25", "close": 35.85, "volume": 208349.0}, {"date": "2024-03-26", "close": 35.57, "volume": 734401.0}, {"date": "2024-03-27", "close": 36.74, "volume": 531102.0}, {"date": "2024-03-28", "close": 36.68, "volume": 427072.0}, {"date": "2024-04-01", "close": 36.0, "volume": 364552.0}, {"date": "2024-04-02", "close": 35.61, "volume": 241368.0}, {"date": "2024-04-03", "close": 35.5, "volume": 262522.0}, {"date": "2024-04-04", "close": 35.34, "volume": 227717.0}, {"date": "2024-04-05", "close": 35.7, "volume": 260728.0}, {"date": "2024-04-08", "close": 35.75, "volume": 192988.0}, {"date": "2024-04-09", "close": 36.11, "volume": 89898.0}, {"date": "2024-04-10", "close": 34.07, "volume": 282463.0}, {"date": "2024-04-11", "close": 33.99, "volume": 144755.0}, {"date": "2024-04-12", "close": 33.86, "volume": 149402.0}, {"date": "2024-04-15", "close": 33.51, "volume": 135564.0}, {"date": "2024-04-16", "close": 33.09, "volume": 125894.0}, {"date": "2024-04-17", "close": 33.02, "volume": 113215.0}, {"date": "2024-04-18", "close": 33.29, "volume": 169599.0}, {"date": "2024-04-19", "close": 34.61, "volume": 180126.0}, {"date": "2024-04-22", "close": 34.79, "volume": 137774.0}, {"date": "2024-04-23", "close": 36.02, "volume": 226134.0}, {"date": "2024-04-24", "close": 35.9, "volume": 175088.0}, {"date": "2024-04-25", "close": 35.74, "volume": 178966.0}, {"date": "2024-04-26", "close": 35.97, "volume": 96728.0}, {"date": "2024-04-29", "close": 35.27, "volume": 130421.0}, {"date": "2024-04-30", "close": 35.01, "volume": 160984.0}, {"date": "2024-05-01", "close": 36.21, "volume": 170112.0}, {"date": "2024-05-02", "close": 36.52, "volume": 182069.0}, {"date": "2024-05-03", "close": 36.89, "volume": 157380.0}, {"date": "2024-05-06", "close": 37.22, "volume": 158355.0}, {"date": "2024-05-07", "close": 37.03, "volume": 120514.0}, {"date": "2024-05-08", "close": 37.26, "volume": 112311.0}, {"date": "2024-05-09", "close": 37.7, "volume": 129443.0}, {"date": "2024-05-10", "close": 37.74, "volume": 152414.0}, {"date": "2024-05-13", "close": 37.44, "volume": 126473.0}, {"date": "2024-05-14", "close": 37.63, "volume": 86969.0}, {"date": "2024-05-15", "close": 37.99, "volume": 119315.0}, {"date": "2024-05-16", "close": 37.82, "volume": 139488.0}, {"date": "2024-05-17", "close": 38.25, "volume": 164022.0}, {"date": "2024-05-20", "close": 38.28, "volume": 180349.0}, {"date": "2024-05-21", "close": 38.39, "volume": 132941.0}, {"date": "2024-05-22", "close": 38.08, "volume": 175758.0}, {"date": "2024-05-23", "close": 37.02, "volume": 149212.0}, {"date": "2024-05-24", "close": 37.0, "volume": 138618.0}, {"date": "2024-05-28", "close": 36.54, "volume": 117155.0}, {"date": "2024-05-29", "close": 35.82, "volume": 121763.0}, {"date": "2024-05-30", "close": 36.71, "volume": 128698.0}, {"date": "2024-05-31", "close": 37.18, "volume": 176902.0}, {"date": "2024-06-03", "close": 36.09, "volume": 120252.0}, {"date": "2024-06-04", "close": 35.63, "volume": 99405.0}, {"date": "2024-06-05", "close": 35.82, "volume": 85111.0}, {"date": "2024-06-06", "close": 36.0, "volume": 77430.0}, {"date": "2024-06-07", "close": 35.9, "volume": 84348.0}, {"date": "2024-06-10", "close": 35.07, "volume": 200604.0}, {"date": "2024-06-11", "close": 35.01, "volume": 175138.0}, {"date": "2024-06-12", "close": 36.22, "volume": 257232.0}, {"date": "2024-06-13", "close": 35.95, "volume": 176735.0}, {"date": "2024-06-14", "close": 35.45, "volume": 120858.0}, {"date": "2024-06-17", "close": 36.08, "volume": 157848.0}, {"date": "2024-06-18", "close": 36.21, "volume": 152406.0}, {"date": "2024-06-20", "close": 35.8, "volume": 122852.0}, {"date": "2024-06-21", "close": 36.2, "volume": 714642.0}, {"date": "2024-06-24", "close": 37.14, "volume": 214923.0}, {"date": "2024-06-25", "close": 36.52, "volume": 158658.0}, {"date": "2024-06-26", "close": 36.98, "volume": 125801.0}, {"date": "2024-06-27", "close": 37.68, "volume": 151310.0}, {"date": "2024-06-28", "close": 38.6, "volume": 914075.0}, {"date": "2024-07-01", "close": 38.11, "volume": 155701.0}, {"date": "2024-07-02", "close": 38.69, "volume": 149914.0}, {"date": "2024-07-03", "close": 38.08, "volume": 94595.0}, {"date": "2024-07-05", "close": 37.75, "volume": 132343.0}, {"date": "2024-07-08", "close": 38.1, "volume": 253766.0}, {"date": "2024-07-09", "close": 38.77, "volume": 151650.0}, {"date": "2024-07-10", "close": 39.7, "volume": 214816.0}, {"date": "2024-07-11", "close": 41.34, "volume": 301036.0}, {"date": "2024-07-12", "close": 41.61, "volume": 234390.0}, {"date": "2024-07-15", "close": 43.08, "volume": 292194.0}, {"date": "2024-07-16", "close": 44.7, "volume": 369627.0}, {"date": "2024-07-17", "close": 45.67, "volume": 338378.0}, {"date": "2024-07-18", "close": 45.41, "volume": 538518.0}, {"date": "2024-07-19", "close": 45.22, "volume": 200820.0}, {"date": "2024-07-22", "close": 45.87, "volume": 206342.0}, {"date": "2024-07-23", "close": 49.59, "volume": 735517.0}, {"date": "2024-07-24", "close": 48.29, "volume": 345392.0}, {"date": "2024-07-25", "close": 49.38, "volume": 372957.0}, {"date": "2024-07-26", "close": 49.84, "volume": 192481.0}, {"date": "2024-07-29", "close": 48.55, "volume": 175294.0}, {"date": "2024-07-30", "close": 49.16, "volume": 139630.0}, {"date": "2024-07-31", "close": 49.02, "volume": 182512.0}, {"date": "2024-08-01", "close": 46.87, "volume": 230411.0}, {"date": "2024-08-02", "close": 45.59, "volume": 256861.0}, {"date": "2024-08-05", "close": 44.54, "volume": 234763.0}, {"date": "2024-08-06", "close": 44.55, "volume": 125058.0}, {"date": "2024-08-07", "close": 44.11, "volume": 146199.0}, {"date": "2024-08-08", "close": 44.85, "volume": 104613.0}, {"date": "2024-08-09", "close": 44.5, "volume": 124978.0}, {"date": "2024-08-12", "close": 43.89, "volume": 91203.0}, {"date": "2024-08-13", "close": 44.84, "volume": 150414.0}, {"date": "2024-08-14", "close": 44.49, "volume": 98308.0}, {"date": "2024-08-15", "close": 45.41, "volume": 145753.0}, {"date": "2024-08-16", "close": 46.48, "volume": 187525.0}, {"date": "2024-08-19", "close": 46.97, "volume": 118640.0}, {"date": "2024-08-20", "close": 45.97, "volume": 139396.0}, {"date": "2024-08-21", "close": 46.3, "volume": 102122.0}, {"date": "2024-08-22", "close": 46.47, "volume": 90841.0}, {"date": "2024-08-23", "close": 49.12, "volume": 226317.0}, {"date": "2024-08-26", "close": 48.69, "volume": 164646.0}, {"date": "2024-08-27", "close": 48.01, "volume": 128939.0}, {"date": "2024-08-28", "close": 48.67, "volume": 123684.0}, {"date": "2024-08-29", "close": 48.96, "volume": 173440.0}, {"date": "2024-08-30", "close": 48.96, "volume": 178318.0}, {"date": "2024-09-03", "close": 48.24, "volume": 292778.0}, {"date": "2024-09-04", "close": 47.55, "volume": 132276.0}, {"date": "2024-09-05", "close": 47.1, "volume": 137813.0}, {"date": "2024-09-06", "close": 46.28, "volume": 105814.0}, {"date": "2024-09-09", "close": 45.95, "volume": 151528.0}, {"date": "2024-09-10", "close": 44.93, "volume": 528149.0}, {"date": "2024-09-11", "close": 43.79, "volume": 277760.0}, {"date": "2024-09-12", "close": 44.04, "volume": 288191.0}, {"date": "2024-09-13", "close": 44.83, "volume": 326683.0}, {"date": "2024-09-16", "close": 45.08, "volume": 287269.0}, {"date": "2024-09-17", "close": 44.94, "volume": 219146.0}, {"date": "2024-09-18", "close": 45.18, "volume": 306988.0}, {"date": "2024-09-19", "close": 46.15, "volume": 298549.0}, {"date": "2024-09-20", "close": 45.23, "volume": 959307.0}, {"date": "2024-09-23", "close": 45.02, "volume": 190489.0}, {"date": "2024-09-24", "close": 44.28, "volume": 146115.0}, {"date": "2024-09-25", "close": 43.85, "volume": 151534.0}, {"date": "2024-09-26", "close": 43.79, "volume": 160044.0}, {"date": "2024-09-27", "close": 43.51, "volume": 274869.0}, {"date": "2024-09-30", "close": 44.23, "volume": 216597.0}, {"date": "2024-10-01", "close": 43.33, "volume": 218544.0}, {"date": "2024-10-02", "close": 42.64, "volume": 170827.0}, {"date": "2024-10-03", "close": 42.75, "volume": 265770.0}, {"date": "2024-10-04", "close": 43.24, "volume": 167287.0}, {"date": "2024-10-07", "close": 42.86, "volume": 153654.0}, {"date": "2024-10-08", "close": 43.1, "volume": 151122.0}, {"date": "2024-10-09", "close": 43.67, "volume": 174654.0}, {"date": "2024-10-10", "close": 43.56, "volume": 124531.0}, {"date": "2024-10-11", "close": 44.93, "volume": 129718.0}, {"date": "2024-10-14", "close": 45.37, "volume": 114395.0}, {"date": "2024-10-15", "close": 45.62, "volume": 287937.0}, {"date": "2024-10-16", "close": 46.13, "volume": 201315.0}, {"date": "2024-10-17", "close": 46.49, "volume": 223500.0}, {"date": "2024-10-18", "close": 45.71, "volume": 153621.0}, {"date": "2024-10-21", "close": 43.96, "volume": 128636.0}, {"date": "2024-10-22", "close": 44.3, "volume": 100349.0}, {"date": "2024-10-23", "close": 44.38, "volume": 99319.0}, {"date": "2024-10-24", "close": 44.43, "volume": 154821.0}, {"date": "2024-10-25", "close": 43.58, "volume": 151588.0}, {"date": "2024-10-28", "close": 45.18, "volume": 192679.0}, {"date": "2024-10-29", "close": 45.29, "volume": 261213.0}, {"date": "2024-10-30", "close": 45.47, "volume": 258098.0}, {"date": "2024-10-31", "close": 44.48, "volume": 141463.0}, {"date": "2024-11-01", "close": 44.56, "volume": 151264.0}, {"date": "2024-11-04", "close": 43.83, "volume": 169955.0}, {"date": "2024-11-05", "close": 44.93, "volume": 173111.0}, {"date": "2024-11-06", "close": 50.79, "volume": 659074.0}, {"date": "2024-11-07", "close": 48.56, "volume": 353587.0}, {"date": "2024-11-08", "close": 49.39, "volume": 214059.0}, {"date": "2024-11-11", "close": 50.6, "volume": 268903.0}, {"date": "2024-11-12", "close": 50.53, "volume": 242162.0}, {"date": "2024-11-13", "close": 50.32, "volume": 255222.0}, {"date": "2024-11-14", "close": 49.63, "volume": 131628.0}, {"date": "2024-11-15", "close": 49.26, "volume": 223283.0}, {"date": "2024-11-18", "close": 48.93, "volume": 127093.0}, {"date": "2024-11-19", "close": 48.82, "volume": 122886.0}, {"date": "2024-11-20", "close": 48.74, "volume": 100230.0}, {"date": "2024-11-21", "close": 49.33, "volume": 150934.0}, {"date": "2024-11-22", "close": 50.45, "volume": 165294.0}, {"date": "2024-11-25", "close": 50.99, "volume": 284202.0}, {"date": "2024-11-26", "close": 50.12, "volume": 126076.0}, {"date": "2024-11-27", "close": 50.08, "volume": 107117.0}, {"date": "2024-11-29", "close": 50.12, "volume": 150274.0}, {"date": "2024-12-02", "close": 49.86, "volume": 211022.0}, {"date": "2024-12-03", "close": 49.02, "volume": 107256.0}, {"date": "2024-12-04", "close": 50.01, "volume": 181081.0}, {"date": "2024-12-05", "close": 49.59, "volume": 145353.0}, {"date": "2024-12-06", "close": 50.06, "volume": 119193.0}, {"date": "2024-12-09", "close": 50.26, "volume": 182823.0}, {"date": "2024-12-10", "close": 50.97, "volume": 242724.0}, {"date": "2024-12-11", "close": 51.59, "volume": 354794.0}, {"date": "2024-12-12", "close": 51.68, "volume": 329476.0}, {"date": "2024-12-13", "close": 51.66, "volume": 207706.0}, {"date": "2024-12-16", "close": 52.33, "volume": 292958.0}, {"date": "2024-12-17", "close": 50.87, "volume": 630841.0}, {"date": "2024-12-18", "close": 48.46, "volume": 656074.0}, {"date": "2024-12-19", "close": 48.27, "volume": 314954.0}, {"date": "2024-12-20", "close": 48.88, "volume": 1050259.0}, {"date": "2024-12-23", "close": 48.98, "volume": 294982.0}, {"date": "2024-12-24", "close": 49.19, "volume": 108289.0}, {"date": "2024-12-26", "close": 49.35, "volume": 130928.0}, {"date": "2024-12-27", "close": 48.41, "volume": 229140.0}, {"date": "2024-12-30", "close": 47.93, "volume": 149237.0}, {"date": "2024-12-31", "close": 47.76, "volume": 145413.0}, {"date": "2025-01-02", "close": 47.15, "volume": 157857.0}, {"date": "2025-01-03", "close": 47.85, "volume": 156046.0}, {"date": "2025-01-06", "close": 47.48, "volume": 172662.0}, {"date": "2025-01-07", "close": 46.75, "volume": 245819.0}, {"date": "2025-01-08", "close": 46.38, "volume": 125362.0}, {"date": "2025-01-10", "close": 45.2, "volume": 224609.0}, {"date": "2025-01-13", "close": 45.78, "volume": 146625.0}, {"date": "2025-01-14", "close": 47.04, "volume": 222281.0}, {"date": "2025-01-15", "close": 47.62, "volume": 191970.0}, {"date": "2025-01-16", "close": 47.16, "volume": 306646.0}, {"date": "2025-01-17", "close": 47.86, "volume": 467878.0}, {"date": "2025-01-21", "close": 48.67, "volume": 196401.0}, {"date": "2025-01-22", "close": 48.09, "volume": 205586.0}, {"date": "2025-01-23", "close": 47.91, "volume": 174747.0}, {"date": "2025-01-24", "close": 48.02, "volume": 171153.0}, {"date": "2025-01-27", "close": 48.7, "volume": 192109.0}, {"date": "2025-01-28", "close": 46.09, "volume": 417475.0}, {"date": "2025-01-29", "close": 47.02, "volume": 297054.0}, {"date": "2025-01-30", "close": 47.7, "volume": 146537.0}, {"date": "2025-01-31", "close": 47.63, "volume": 218248.0}, {"date": "2025-02-03", "close": 46.64, "volume": 141104.0}, {"date": "2025-02-04", "close": 47.86, "volume": 132749.0}, {"date": "2025-02-05", "close": 48.32, "volume": 130460.0}, {"date": "2025-02-06", "close": 49.02, "volume": 121535.0}, {"date": "2025-02-07", "close": 48.55, "volume": 267602.0}, {"date": "2025-02-10", "close": 48.3, "volume": 178299.0}, {"date": "2025-02-11", "close": 49.14, "volume": 107423.0}, {"date": "2025-02-12", "close": 47.76, "volume": 188795.0}, {"date": "2025-02-13", "close": 48.04, "volume": 129974.0}, {"date": "2025-02-14", "close": 48.05, "volume": 94193.0}, {"date": "2025-02-18", "close": 48.22, "volume": 106430.0}, {"date": "2025-02-19", "close": 47.99, "volume": 121103.0}, {"date": "2025-02-20", "close": 47.34, "volume": 147195.0}, {"date": "2025-02-21", "close": 46.87, "volume": 185386.0}, {"date": "2025-02-24", "close": 46.84, "volume": 160061.0}, {"date": "2025-02-25", "close": 47.41, "volume": 183639.0}, {"date": "2025-02-26", "close": 46.91, "volume": 167799.0}, {"date": "2025-02-27", "close": 47.13, "volume": 141254.0}, {"date": "2025-02-28", "close": 47.75, "volume": 173424.0}, {"date": "2025-03-03", "close": 47.31, "volume": 219956.0}, {"date": "2025-03-04", "close": 45.31, "volume": 292210.0}, {"date": "2025-03-05", "close": 45.01, "volume": 286648.0}, {"date": "2025-03-06", "close": 44.56, "volume": 231617.0}, {"date": "2025-03-07", "close": 44.34, "volume": 185411.0}, {"date": "2025-03-10", "close": 43.32, "volume": 303482.0}, {"date": "2025-03-11", "close": 42.73, "volume": 200449.0}, {"date": "2025-03-12", "close": 42.68, "volume": 335444.0}, {"date": "2025-03-13", "close": 42.51, "volume": 251018.0}, {"date": "2025-03-14", "close": 43.26, "volume": 292292.0}, {"date": "2025-03-17", "close": 43.67, "volume": 311451.0}, {"date": "2025-03-18", "close": 43.38, "volume": 217768.0}, {"date": "2025-03-19", "close": 43.46, "volume": 258291.0}, {"date": "2025-03-20", "close": 43.195, "volume": 208442.0}, {"date": "2025-03-21", "close": 42.8, "volume": 925643.0}, {"date": "2025-03-24", "close": 43.77, "volume": 187758.0}, {"date": "2025-03-25", "close": 43.92, "volume": 239581.0}, {"date": "2025-03-26", "close": 43.59, "volume": 167652.0}, {"date": "2025-03-27", "close": 43.48, "volume": 165283.0}, {"date": "2025-03-28", "close": 43.09, "volume": 222557.0}, {"date": "2025-03-31", "close": 42.9, "volume": 226886.0}, {"date": "2025-04-01", "close": 42.68, "volume": 230670.0}, {"date": "2025-04-02", "close": 42.9, "volume": 188574.0}, {"date": "2025-04-03", "close": 39.65, "volume": 327844.0}, {"date": "2025-04-04", "close": 38.83, "volume": 396611.0}, {"date": "2025-04-07", "close": 38.97, "volume": 424545.0}, {"date": "2025-04-08", "close": 38.64, "volume": 239881.0}, {"date": "2025-04-09", "close": 40.45, "volume": 368387.0}, {"date": "2025-04-10", "close": 38.67, "volume": 342534.0}, {"date": "2025-04-11", "close": 38.62, "volume": 229075.0}, {"date": "2025-04-14", "close": 38.82, "volume": 259517.0}, {"date": "2025-04-15", "close": 39.57, "volume": 270223.0}, {"date": "2025-04-16", "close": 39.58, "volume": 236295.0}, {"date": "2025-04-17", "close": 39.76, "volume": 297030.0}, {"date": "2025-04-21", "close": 39.64, "volume": 234738.0}, {"date": "2025-04-22", "close": 41.35, "volume": 289717.0}, {"date": "2025-04-23", "close": 41.87, "volume": 331953.0}, {"date": "2025-04-24", "close": 42.36, "volume": 224917.0}, {"date": "2025-04-25", "close": 42.6, "volume": 403258.0}, {"date": "2025-04-28", "close": 42.47, "volume": 398833.0}, {"date": "2025-04-29", "close": 42.8, "volume": 364016.0}, {"date": "2025-04-30", "close": 42.34, "volume": 558529.0}, {"date": "2025-05-01", "close": 42.51, "volume": 450037.0}, {"date": "2025-05-02", "close": 43.41, "volume": 2160024.0}, {"date": "2025-05-05", "close": 43.07, "volume": 311304.0}, {"date": "2025-05-06", "close": 42.69, "volume": 313577.0}, {"date": "2025-05-07", "close": 42.66, "volume": 371943.0}, {"date": "2025-05-08", "close": 43.32, "volume": 281443.0}, {"date": "2025-05-09", "close": 43.02, "volume": 235121.0}, {"date": "2025-05-12", "close": 44.65, "volume": 353609.0}, {"date": "2025-05-13", "close": 44.8, "volume": 227846.0}, {"date": "2025-05-14", "close": 44.45, "volume": 242538.0}, {"date": "2025-05-15", "close": 44.38, "volume": 173507.0}, {"date": "2025-05-16", "close": 44.11, "volume": 204616.0}, {"date": "2025-05-19", "close": 43.78, "volume": 144534.0}, {"date": "2025-05-20", "close": 43.68, "volume": 185655.0}, {"date": "2025-05-21", "close": 42.3, "volume": 168790.0}, {"date": "2025-05-22", "close": 41.83, "volume": 229221.0}, {"date": "2025-05-23", "close": 41.56, "volume": 157320.0}, {"date": "2025-05-27", "close": 42.61, "volume": 135783.0}, {"date": "2025-05-28", "close": 41.94, "volume": 174912.0}, {"date": "2025-05-29", "close": 42.04, "volume": 108098.0}, {"date": "2025-05-30", "close": 41.85, "volume": 248123.0}, {"date": "2025-06-02", "close": 41.01, "volume": 168825.0}, {"date": "2025-06-03", "close": 41.59, "volume": 167720.0}, {"date": "2025-06-04", "close": 41.11, "volume": 190677.0}, {"date": "2025-06-05", "close": 41.04, "volume": 160016.0}, {"date": "2025-06-06", "close": 41.8, "volume": 216151.0}, {"date": "2025-06-09", "close": 42.12, "volume": 153258.0}, {"date": "2025-06-10", "close": 42.64, "volume": 138177.0}, {"date": "2025-06-11", "close": 42.08, "volume": 140878.0}, {"date": "2025-06-12", "close": 41.98, "volume": 123549.0}, {"date": "2025-06-13", "close": 40.76, "volume": 187455.0}, {"date": "2025-06-16", "close": 40.36, "volume": 252271.0}, {"date": "2025-06-17", "close": 39.94, "volume": 160199.0}, {"date": "2025-06-18", "close": 39.97, "volume": 299163.0}, {"date": "2025-06-20", "close": 39.71, "volume": 586897.0}, {"date": "2025-06-23", "close": 40.75, "volume": 206555.0}, {"date": "2025-06-24", "close": 41.11, "volume": 224772.0}, {"date": "2025-06-25", "close": 40.63, "volume": 182891.0}, {"date": "2025-06-26", "close": 41.72, "volume": 221048.0}, {"date": "2025-06-27", "close": 41.89, "volume": 490667.0}, {"date": "2025-06-30", "close": 41.55, "volume": 190676.0}, {"date": "2025-07-01", "close": 42.82, "volume": 182507.0}, {"date": "2025-07-02", "close": 43.44, "volume": 285633.0}, {"date": "2025-07-03", "close": 43.87, "volume": 138234.0}, {"date": "2025-07-07", "close": 43.3, "volume": 193088.0}, {"date": "2025-07-08", "close": 43.33, "volume": 309586.0}, {"date": "2025-07-09", "close": 43.83, "volume": 172983.0}, {"date": "2025-07-10", "close": 44.04, "volume": 154635.0}, {"date": "2025-07-11", "close": 43.74, "volume": 253174.0}, {"date": "2025-07-14", "close": 44.36, "volume": 139563.0}, {"date": "2025-07-15", "close": 42.53, "volume": 212279.0}, {"date": "2025-07-16", "close": 43.11, "volume": 180365.0}, {"date": "2025-07-17", "close": 43.77, "volume": 230465.0}, {"date": "2025-07-18", "close": 43.11, "volume": 187745.0}, {"date": "2025-07-21", "close": 42.94, "volume": 141354.0}, {"date": "2025-07-22", "close": 42.45, "volume": 197582.0}, {"date": "2025-07-23", "close": 42.43, "volume": 163374.0}, {"date": "2025-07-24", "close": 41.55, "volume": 124027.0}, {"date": "2025-07-25", "close": 41.38, "volume": 175129.0}, {"date": "2025-07-28", "close": 41.47, "volume": 165319.0}, {"date": "2025-07-29", "close": 43.03, "volume": 522374.0}, {"date": "2025-07-30", "close": 42.18, "volume": 359418.0}, {"date": "2025-07-31", "close": 41.38, "volume": 216959.0}, {"date": "2025-08-01", "close": 40.56, "volume": 272271.0}, {"date": "2025-08-04", "close": 40.99, "volume": 173682.0}, {"date": "2025-08-05", "close": 40.9, "volume": 186871.0}, {"date": "2025-08-06", "close": 40.85, "volume": 158417.0}, {"date": "2025-08-07", "close": 40.65, "volume": 166114.0}, {"date": "2025-08-08", "close": 40.95, "volume": 131433.0}, {"date": "2025-08-11", "close": 40.94, "volume": 164197.0}, {"date": "2025-08-12", "close": 42.86, "volume": 243252.0}, {"date": "2025-08-13", "close": 43.44, "volume": 212156.0}, {"date": "2025-08-14", "close": 43.08, "volume": 175752.0}, {"date": "2025-08-15", "close": 42.13, "volume": 295110.0}, {"date": "2025-08-18", "close": 42.33, "volume": 123860.0}, {"date": "2025-08-19", "close": 42.24, "volume": 143736.0}, {"date": "2025-08-20", "close": 42.49, "volume": 164995.0}, {"date": "2025-08-21", "close": 42.52, "volume": 146818.0}, {"date": "2025-08-22", "close": 44.88, "volume": 270769.0}, {"date": "2025-08-25", "close": 44.4, "volume": 150291.0}, {"date": "2025-08-26", "close": 44.89, "volume": 150605.0}, {"date": "2025-08-27", "close": 45.07, "volume": 151704.0}, {"date": "2025-08-28", "close": 44.76, "volume": 154868.0}, {"date": "2025-08-29", "close": 44.27, "volume": 147015.0}, {"date": "2025-09-02", "close": 43.92, "volume": 187130.0}, {"date": "2025-09-03", "close": 43.88, "volume": 142107.0}, {"date": "2025-09-04", "close": 44.58, "volume": 140808.0}, {"date": "2025-09-05", "close": 44.04, "volume": 162464.0}, {"date": "2025-09-08", "close": 43.94, "volume": 155774.0}, {"date": "2025-09-09", "close": 43.16, "volume": 127425.0}, {"date": "2025-09-10", "close": 43.21, "volume": 116184.0}, {"date": "2025-09-11", "close": 43.64, "volume": 149898.0}, {"date": "2025-09-12", "close": 43.28, "volume": 110711.0}, {"date": "2025-09-15", "close": 42.8, "volume": 171621.0}, {"date": "2025-09-16", "close": 42.27, "volume": 152358.0}, {"date": "2025-09-17", "close": 42.77, "volume": 175682.0}, {"date": "2025-09-18", "close": 44.19, "volume": 191256.0}, {"date": "2025-09-19", "close": 43.28, "volume": 832329.0}, {"date": "2025-09-22", "close": 42.83, "volume": 177343.0}, {"date": "2025-09-23", "close": 42.83, "volume": 152724.0}, {"date": "2025-09-24", "close": 42.78, "volume": 115434.0}, {"date": "2025-09-25", "close": 42.55, "volume": 107713.0}, {"date": "2025-09-26", "close": 42.54, "volume": 119183.0}, {"date": "2025-09-29", "close": 41.84, "volume": 187643.0}, {"date": "2025-09-30", "close": 41.76, "volume": 136676.0}, {"date": "2025-10-01", "close": 41.43, "volume": 192754.0}, {"date": "2025-10-02", "close": 41.21, "volume": 144018.0}, {"date": "2025-10-03", "close": 41.47, "volume": 169405.0}, {"date": "2025-10-06", "close": 41.74, "volume": 196549.0}, {"date": "2025-10-07", "close": 41.28, "volume": 167967.0}, {"date": "2025-10-08", "close": 41.16, "volume": 94908.0}, {"date": "2025-10-09", "close": 40.75, "volume": 104314.0}, {"date": "2025-10-10", "close": 39.27, "volume": 201233.0}, {"date": "2025-10-13", "close": 39.65, "volume": 145639.0}, {"date": "2025-10-14", "close": 42.18, "volume": 285913.0}, {"date": "2025-10-15", "close": 41.43, "volume": 266875.0}, {"date": "2025-10-16", "close": 39.61, "volume": 344966.0}, {"date": "2025-10-17", "close": 40.15, "volume": 165200.0}, {"date": "2025-10-20", "close": 40.75, "volume": 151654.0}, {"date": "2025-10-21", "close": 40.76, "volume": 104331.0}, {"date": "2025-10-22", "close": 40.7, "volume": 163577.0}, {"date": "2025-10-23", "close": 40.33, "volume": 187134.0}, {"date": "2025-10-24", "close": 40.92, "volume": 148219.0}, {"date": "2025-10-27", "close": 40.74, "volume": 147387.0}, {"date": "2025-10-28", "close": 41.3, "volume": 427037.0}, {"date": "2025-10-29", "close": 39.905, "volume": 271814.0}, {"date": "2025-10-30", "close": 40.49, "volume": 251930.0}, {"date": "2025-10-31", "close": 40.47, "volume": 254401.0}, {"date": "2025-11-03", "close": 40.81, "volume": 387277.0}, {"date": "2025-11-04", "close": 40.73, "volume": 310014.0}, {"date": "2025-11-05", "close": 41.72, "volume": 190739.0}, {"date": "2025-11-06", "close": 40.85, "volume": 153751.0}, {"date": "2025-11-07", "close": 41.61, "volume": 301062.0}, {"date": "2025-11-10", "close": 41.51, "volume": 176186.0}, {"date": "2025-11-11", "close": 41.69, "volume": 132848.0}, {"date": "2025-11-12", "close": 41.39, "volume": 227920.0}, {"date": "2025-11-13", "close": 41.2, "volume": 156917.0}, {"date": "2025-11-14", "close": 40.93, "volume": 193692.0}, {"date": "2025-11-17", "close": 39.65, "volume": 190468.0}, {"date": "2025-11-18", "close": 39.77, "volume": 180413.0}, {"date": "2025-11-19", "close": 39.61, "volume": 220211.0}, {"date": "2025-11-20", "close": 39.96, "volume": 159766.0}, {"date": "2025-11-21", "close": 41.28, "volume": 230026.0}, {"date": "2025-11-24", "close": 41.14, "volume": 251591.0}, {"date": "2025-11-25", "close": 42.35, "volume": 253888.0}, {"date": "2025-11-26", "close": 42.14, "volume": 409185.0}, {"date": "2025-11-28", "close": 41.46, "volume": 209320.0}, {"date": "2025-12-01", "close": 41.54, "volume": 238116.0}, {"date": "2025-12-02", "close": 41.54, "volume": 152964.0}, {"date": "2025-12-03", "close": 42.24, "volume": 230586.0}, {"date": "2025-12-04", "close": 41.82, "volume": 134094.0}, {"date": "2025-12-05", "close": 42.01, "volume": 130352.0}, {"date": "2025-12-08", "close": 42.28, "volume": 324570.0}, {"date": "2025-12-09", "close": 42.3, "volume": 134530.0}, {"date": "2025-12-10", "close": 43.79, "volume": 285572.0}, {"date": "2025-12-11", "close": 44.06, "volume": 194755.0}, {"date": "2025-12-12", "close": 44.03, "volume": 334658.0}, {"date": "2025-12-15", "close": 44.46, "volume": 323993.0}, {"date": "2025-12-16", "close": 43.98, "volume": 225894.0}, {"date": "2025-12-17", "close": 44.21, "volume": 304009.0}, {"date": "2025-12-18", "close": 44.46, "volume": 227189.0}, {"date": "2025-12-19", "close": 43.5, "volume": 920175.0}, {"date": "2025-12-22", "close": 43.11, "volume": 165336.0}, {"date": "2025-12-23", "close": 42.65, "volume": 178396.0}, {"date": "2025-12-24", "close": 42.71, "volume": 119096.0}, {"date": "2025-12-26", "close": 42.71, "volume": 141452.0}, {"date": "2025-12-29", "close": 42.3, "volume": 133005.0}, {"date": "2025-12-30", "close": 41.71, "volume": 148187.0}, {"date": "2025-12-31", "close": 41.52, "volume": 162322.0}, {"date": "2026-01-02", "close": 41.59, "volume": 238976.0}, {"date": "2026-01-05", "close": 42.39, "volume": 216982.0}, {"date": "2026-01-06", "close": 42.86, "volume": 184620.0}, {"date": "2026-01-07", "close": 42.59, "volume": 158398.0}, {"date": "2026-01-08", "close": 43.28, "volume": 181502.0}, {"date": "2026-01-09", "close": 42.88, "volume": 158804.0}, {"date": "2026-01-12", "close": 42.53, "volume": 166469.0}, {"date": "2026-01-13", "close": 42.13, "volume": 104144.0}, {"date": "2026-01-14", "close": 42.71, "volume": 143965.0}, {"date": "2026-01-15", "close": 43.71, "volume": 227500.0}, {"date": "2026-01-16", "close": 43.59, "volume": 208357.0}, {"date": "2026-01-20", "close": 43.07, "volume": 156805.0}, {"date": "2026-01-21", "close": 45.19, "volume": 177315.0}, {"date": "2026-01-22", "close": 45.47, "volume": 245679.0}, {"date": "2026-01-23", "close": 43.65, "volume": 184740.0}, {"date": "2026-01-26", "close": 43.91, "volume": 173022.0}, {"date": "2026-01-27", "close": 43.42, "volume": 164561.0}, {"date": "2026-01-28", "close": 42.62, "volume": 555096.0}, {"date": "2026-01-29", "close": 44.11, "volume": 274889.0}, {"date": "2026-01-30", "close": 44.43, "volume": 323648.0}, {"date": "2026-02-02", "close": 45.41, "volume": 187435.0}, {"date": "2026-02-03", "close": 45.25, "volume": 290650.0}, {"date": "2026-02-04", "close": 46.06, "volume": 187939.0}, {"date": "2026-02-05", "close": 46.38, "volume": 217658.0}, {"date": "2026-02-06", "close": 46.65, "volume": 393090.0}, {"date": "2026-02-09", "close": 46.29, "volume": 163913.0}, {"date": "2026-02-10", "close": 45.58, "volume": 156406.0}, {"date": "2026-02-11", "close": 45.33, "volume": 192194.0}, {"date": "2026-02-12", "close": 45.56, "volume": 200750.0}, {"date": "2026-02-13", "close": 45.82, "volume": 168538.0}, {"date": "2026-02-17", "close": 45.71, "volume": 201762.0}, {"date": "2026-02-18", "close": 44.98, "volume": 208158.0}, {"date": "2026-02-19", "close": 45.16, "volume": 220241.0}, {"date": "2026-02-20", "close": 45.63, "volume": 171371.0}, {"date": "2026-02-23", "close": 43.66, "volume": 284747.0}, {"date": "2026-02-24", "close": 43.93, "volume": 273683.0}, {"date": "2026-02-25", "close": 45.21, "volume": 224335.0}, {"date": "2026-02-26", "close": 44.45, "volume": 281444.0}, {"date": "2026-02-27", "close": 42.72, "volume": 246675.0}, {"date": "2026-03-02", "close": 42.78, "volume": 320702.0}, {"date": "2026-03-03", "close": 42.67, "volume": 188719.0}, {"date": "2026-03-04", "close": 43.01, "volume": 186021.0}, {"date": "2026-03-05", "close": 42.43, "volume": 138426.0}, {"date": "2026-03-06", "close": 41.63, "volume": 219700.0}, {"date": "2026-03-09", "close": 41.41, "volume": 205204.0}, {"date": "2026-03-10", "close": 41.53, "volume": 254930.0}, {"date": "2026-03-11", "close": 41.13, "volume": 205638.0}, {"date": "2026-03-12", "close": 41.25, "volume": 209050.0}, {"date": "2026-03-13", "close": 41.47, "volume": 199582.0}, {"date": "2026-03-16", "close": 41.45, "volume": 212233.0}, {"date": "2026-03-17", "close": 41.31, "volume": 370620.0}, {"date": "2026-03-18", "close": 40.62, "volume": 245490.0}, {"date": "2026-03-19", "close": 40.97, "volume": 264600.0}, {"date": "2026-03-20", "close": 40.71, "volume": 710934.0}, {"date": "2026-03-23", "close": 41.99, "volume": 302489.0}, {"date": "2026-03-24", "close": 41.96, "volume": 194888.0}, {"date": "2026-03-25", "close": 42.47, "volume": 253115.0}, {"date": "2026-03-26", "close": 42.54, "volume": 166438.0}, {"date": "2026-03-27", "close": 41.86, "volume": 218084.0}, {"date": "2026-03-30", "close": 42.02, "volume": 279489.0}, {"date": "2026-03-31", "close": 42.58, "volume": 309383.0}, {"date": "2026-04-01", "close": 43.0, "volume": 212447.0}, {"date": "2026-04-02", "close": 43.15, "volume": 123416.0}, {"date": "2026-04-06", "close": 43.69, "volume": 180138.0}, {"date": "2026-04-07", "close": 43.99, "volume": 192827.0}, {"date": "2026-04-08", "close": 44.98, "volume": 276072.0}, {"date": "2026-04-09", "close": 45.79, "volume": 306458.0}, {"date": "2026-04-10", "close": 45.16, "volume": 175229.0}, {"date": "2026-04-13", "close": 45.4, "volume": 173334.0}, {"date": "2026-04-14", "close": 45.19, "volume": 159079.0}, {"date": "2026-04-15", "close": 44.89, "volume": 169958.0}, {"date": "2026-04-16", "close": 44.6, "volume": 180478.0}, {"date": "2026-04-17", "close": 45.65, "volume": 239531.0}, {"date": "2026-04-20", "close": 45.76, "volume": 220561.0}, {"date": "2026-04-21", "close": 45.07, "volume": 214936.0}, {"date": "2026-04-22", "close": 44.72, "volume": 265689.0}, {"date": "2026-04-23", "close": 45.29, "volume": 140754.0}, {"date": "2026-04-24", "close": 43.25, "volume": 481439.0}, {"date": "2026-04-27", "close": 44.0, "volume": 321037.0}, {"date": "2026-04-28", "close": 44.57, "volume": 269094.0}, {"date": "2026-04-29", "close": 43.69, "volume": 217438.0}, {"date": "2026-04-30", "close": 43.69, "volume": 316954.0}, {"date": "2026-05-01", "close": 44.21, "volume": 381764.0}, {"date": "2026-05-04", "close": 44.07, "volume": 253981.0}, {"date": "2026-05-05", "close": 44.72, "volume": 270286.0}, {"date": "2026-05-06", "close": 45.2, "volume": 409036.0}, {"date": "2026-05-07", "close": 45.07, "volume": 387563.0}, {"date": "2026-05-08", "close": 45.59, "volume": 295882.0}, {"date": "2026-05-11", "close": 44.82, "volume": 365159.0}, {"date": "2026-05-12", "close": 44.98, "volume": 345579.0}, {"date": "2026-05-13", "close": 44.54, "volume": 358688.0}, {"date": "2026-05-14", "close": 44.38, "volume": 321864.0}, {"date": "2026-05-15", "close": 44.09, "volume": 353579.0}, {"date": "2026-05-18", "close": 44.8, "volume": 358804.0}, {"date": "2026-05-19", "close": 44.81, "volume": 235603.0}, {"date": "2026-05-20", "close": 45.57, "volume": 311939.0}, {"date": "2026-05-21", "close": 45.86, "volume": 290811.0}, {"date": "2026-05-22", "close": 45.93, "volume": 282508.0}, {"date": "2026-05-26", "close": 46.58, "volume": 240999.0}, {"date": "2026-05-27", "close": 46.09, "volume": 197882.0}, {"date": "2026-05-28", "close": 46.25, "volume": 201418.0}, {"date": "2026-05-29", "close": 46.24, "volume": 325051.0}, {"date": "2026-06-01", "close": 45.51, "volume": 417150.0}, {"date": "2026-06-02", "close": 46.49, "volume": 369214.0}, {"date": "2026-06-03", "close": 44.79, "volume": 413261.0}, {"date": "2026-06-04", "close": 46.43, "volume": 289685.0}, {"date": "2026-06-05", "close": 46.41, "volume": 382166.0}, {"date": "2026-06-08", "close": 46.24, "volume": 254928.0}, {"date": "2026-06-09", "close": 47.21, "volume": 461308.0}, {"date": "2026-06-10", "close": 47.47, "volume": 245197.0}, {"date": "2026-06-11", "close": 47.67, "volume": 240719.0}, {"date": "2026-06-12", "close": 48.18, "volume": 222573.0}, {"date": "2026-06-15", "close": 47.41, "volume": 357354.0}, {"date": "2026-06-16", "close": 47.3, "volume": 388192.0}, {"date": "2026-06-17", "close": 46.35, "volume": 359061.0}, {"date": "2026-06-18", "close": 46.68, "volume": 662926.0}, {"date": "2026-06-22", "close": 47.29, "volume": 315197.0}, {"date": "2026-06-23", "close": 48.1, "volume": 255858.0}, {"date": "2026-06-24", "close": 48.72, "volume": 448487.0}, {"date": "2026-06-25", "close": 49.26, "volume": 249731.0}, {"date": "2026-06-26", "close": 49.59, "volume": 1265542.0}, {"date": "2026-06-29", "close": 49.17, "volume": 392734.0}, {"date": "2026-06-30", "close": 49.37, "volume": 214079.0}, {"date": "2026-07-01", "close": 50.25, "volume": 370854.0}, {"date": "2026-07-02", "close": 50.08, "volume": 330223.0}, {"date": "2026-07-06", "close": 50.16, "volume": 303067.0}, {"date": "2026-07-07", "close": 49.63, "volume": 368096.0}, {"date": "2026-07-08", "close": 49.05, "volume": 509437.0}, {"date": "2026-07-09", "close": 49.95, "volume": 269562.0}, {"date": "2026-07-10", "close": 50.28, "volume": 248967.0}, {"date": "2026-07-13", "close": 50.61, "volume": 291737.0}, {"date": "2026-07-14", "close": 50.64, "volume": 442461.0}, {"date": "2026-07-15", "close": 51.3, "volume": 338879.0}, {"date": "2026-07-16", "close": 53.18, "volume": 475679.0}, {"date": "2026-07-17", "close": 52.45, "volume": 615108.0}, {"date": "2026-07-20", "close": 52.33, "volume": 392353.0}, {"date": "2026-07-21", "close": 52.08, "volume": 441395.0}, {"date": "2026-07-22", "close": 51.73, "volume": 391373.0}, {"date": "2026-07-23", "close": 51.32, "volume": 448836.0}, {"date": "2026-07-24", "close": 52.38, "volume": 408964.0}, {"date": "2026-07-27", "close": 52.52, "volume": 471934.0}, {"date": "2026-07-28", "close": 53.64, "volume": 471542.0}, {"date": "2026-07-29", "close": 54.26, "volume": 752698.0}, {"date": "2026-07-30", "close": 52.93, "volume": 407285.0}, {"date": "2026-07-31", "close": 52.65, "volume": 456669.0}, {"date": "2026-08-03", "close": 52.91, "volume": 521526.0}, {"date": "2026-08-04", "close": 53.78, "volume": 470264.0}, {"date": "2026-08-05", "close": 53.22, "volume": 294012.0}, {"date": "2026-08-06", "close": 52.91, "volume": 324022.0}, {"date": "2026-08-07", "close": 52.66, "volume": 259407.0}], "refreshing": true}